Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.57 | 37.65 | 36.98 | 37.03 | 5,070,264 | -0.31(-0.84%) |
Jul 30, 2015 | 37.25 | 37.40 | 36.95 | 37.34 | 4,688,324 | -0.24(-0.64%) |
Jul 29, 2015 | 37.42 | 37.69 | 37.35 | 37.58 | 5,448,560 | -0.17(-0.46%) |
Jul 28, 2015 | 37.02 | 37.78 | 36.85 | 37.75 | 5,051,327 | +0.85(+2.31%) |
Jul 27, 2015 | 36.64 | 36.93 | 36.55 | 36.90 | 3,513,118 | +0.05(+0.15%) |
Jul 24, 2015 | 37.40 | 37.47 | 36.74 | 36.85 | 3,238,656 | -0.65(-1.73%) |
Jul 23, 2015 | 37.25 | 37.78 | 37.25 | 37.50 | 3,353,493 | +0.27(+0.71%) |
Jul 22, 2015 | 37.04 | 37.41 | 37.03 | 37.23 | 3,455,807 | +0.15(+0.40%) |
Jul 21, 2015 | 37.46 | 37.57 | 36.96 | 37.08 | 3,514,897 | -0.43(-1.14%) |
Jul 20, 2015 | 37.51 | 37.68 | 37.29 | 37.51 | 5,235,468 | +0.02(+0.04%) |
Jul 17, 2015 | 37.25 | 37.52 | 36.94 | 37.50 | 5,435,491 | +0.13(+0.36%) |
Jul 16, 2015 | 37.37 | 37.49 | 37.18 | 37.36 | 3,410,828 | +0.30(+0.82%) |
Jul 15, 2015 | 37.30 | 37.35 | 36.87 | 37.06 | 3,136,148 | -0.26(-0.69%) |
Jul 14, 2015 | 37.09 | 37.37 | 37.03 | 37.32 | 3,290,497 | +0.23(+0.61%) |
Jul 13, 2015 | 37.13 | 37.28 | 36.96 | 37.09 | 2,829,982 | +0.23(+0.61%) |
Jul 10, 2015 | 37.26 | 37.30 | 36.80 | 36.86 | 4,029,074 | +0.09(+0.25%) |
Jul 09, 2015 | 37.28 | 37.51 | 36.64 | 36.77 | 7,741,805 | -0.33(-0.88%) |
Jul 08, 2015 | 37.46 | 37.58 | 37.06 | 37.10 | 5,226,260 | -0.49(-1.31%) |
Jul 07, 2015 | 37.57 | 37.73 | 36.48 | 37.59 | 8,270,425 | +0.04(+0.10%) |
Jul 06, 2015 | 37.60 | 37.94 | 37.35 | 37.55 | 5,415,527 | -0.44(-1.15%) |
Jul 02, 2015 | 38.12 | 37.99 | 37.99 | 37.99 | 3,922,786 | +0.01(+0.02%) |
Jul 01, 2015 | 38.03 | 38.17 | 37.78 | 37.98 | 4,252,912 | +0.33(+0.87%) |
Jun 30, 2015 | 38.16 | 38.41 | 37.63 | 37.65 | 7,195,137 | -0.18(-0.47%) |
Jun 29, 2015 | 38.53 | 38.78 | 37.82 | 37.83 | 5,604,570 | -0.87(-2.26%) |
Jun 26, 2015 | 39.54 | 39.81 | 38.67 | 38.71 | 6,425,011 | -0.88(-2.23%) |
Jun 25, 2015 | 40.31 | 40.31 | 39.56 | 39.59 | 3,292,343 | -0.59(-1.46%) |
Jun 24, 2015 | 40.53 | 40.61 | 40.15 | 40.17 | 2,964,556 | -0.43(-1.06%) |
Jun 23, 2015 | 40.75 | 40.93 | 40.49 | 40.60 | 3,202,272 | +0.01(+0.02%) |
Jun 22, 2015 | 40.39 | 40.63 | 40.31 | 40.59 | 3,299,724 | +0.38(+0.95%) |
Jun 19, 2015 | 40.02 | 40.34 | 40.02 | 40.21 | 6,343,187 | +0.10(+0.25%) |
Jun 18, 2015 | 39.95 | 40.33 | 39.95 | 40.11 | 4,194,273 | +0.34(+0.84%) |
Jun 17, 2015 | 39.85 | 40.44 | 39.24 | 39.78 | 5,877,267 | -0.40(-0.99%) |
Jun 16, 2015 | 40.09 | 40.29 | 40.04 | 40.17 | 3,034,421 | +0.14(+0.35%) |
Jun 15, 2015 | 40.15 | 40.21 | 39.92 | 40.03 | 3,675,488 | -0.50(-1.23%) |
Jun 12, 2015 | 40.44 | 40.58 | 40.27 | 40.53 | 2,932,756 | -0.12(-0.29%) |
Jun 11, 2015 | 40.74 | 41.14 | 40.60 | 40.65 | 3,621,169 | -0.12(-0.29%) |
Jun 10, 2015 | 39.88 | 40.80 | 39.88 | 40.77 | 3,871,280 | +0.94(+2.35%) |
Jun 09, 2015 | 39.89 | 40.19 | 39.88 | 39.83 | 3,536,371 | +0.00(+0.00%) |
Jun 08, 2015 | 39.94 | 40.25 | 39.67 | 39.83 | 3,466,079 | +0.00(+0.00%) |
Jun 05, 2015 | 40.03 | 40.12 | 39.68 | 39.83 | 4,479,601 | -0.30(-0.74%) |
Jun 04, 2015 | 40.64 | 40.78 | 40.06 | 40.13 | 6,400,072 | -0.84(-2.04%) |
Jun 03, 2015 | 41.33 | 41.33 | 40.77 | 40.96 | 3,287,801 | -0.23(-0.57%) |
Jun 02, 2015 | 41.34 | 41.40 | 41.03 | 41.20 | 3,059,655 | -0.21(-0.51%) |
Jun 01, 2015 | 41.30 | 41.63 | 40.94 | 41.41 | 4,281,552 | +0.14(+0.34%) |
May 29, 2015 | 41.24 | 41.59 | 41.07 | 41.27 | 6,969,245 | +0.15(+0.36%) |
May 28, 2015 | 41.38 | 41.39 | 40.89 | 41.12 | 2,715,001 | -0.40(-0.96%) |
May 27, 2015 | 40.73 | 41.56 | 40.64 | 41.52 | 5,168,090 | +0.80(+1.96%) |
May 26, 2015 | 41.06 | 41.13 | 40.66 | 40.72 | 3,865,193 | -0.41(-0.99%) |
May 22, 2015 | 41.20 | 41.13 | 41.13 | 41.13 | 2,354,568 | -0.20(-0.47%) |
May 21, 2015 | 40.86 | 41.44 | 40.83 | 41.32 | 3,830,727 | +0.38(+0.93%) |
May 20, 2015 | 41.02 | 41.30 | 40.92 | 40.94 | 3,462,203 | -0.07(-0.17%) |
May 19, 2015 | 41.29 | 41.31 | 40.77 | 41.01 | 3,509,055 | -0.26(-0.62%) |
May 18, 2015 | 41.01 | 41.36 | 40.91 | 41.27 | 3,987,775 | +0.07(+0.17%) |
May 15, 2015 | 41.00 | 41.29 | 40.80 | 41.20 | 2,966,832 | +0.12(+0.30%) |
May 14, 2015 | 40.78 | 41.14 | 40.63 | 41.07 | 3,816,999 | +0.56(+1.38%) |
May 13, 2015 | 40.51 | 40.96 | 40.21 | 40.51 | 5,197,712 | +0.19(+0.46%) |
May 12, 2015 | 39.81 | 40.68 | 39.71 | 40.33 | 6,275,114 | +0.25(+0.62%) |
May 11, 2015 | 39.68 | 40.16 | 39.68 | 40.08 | 5,354,473 | +0.27(+0.68%) |
May 08, 2015 | 39.45 | 39.91 | 39.44 | 39.81 | 3,596,296 | +0.72(+1.85%) |
May 07, 2015 | 38.94 | 39.47 | 38.67 | 39.08 | 5,368,689 | +0.30(+0.76%) |
May 06, 2015 | 39.18 | 39.19 | 38.32 | 38.79 | 5,650,824 | -0.32(-0.81%) |
May 05, 2015 | 39.16 | 39.43 | 38.66 | 39.11 | 5,952,721 | +0.02(+0.06%) |
May 04, 2015 | 38.66 | 39.22 | 38.66 | 39.08 | 4,875,165 | +0.42(+1.08%) |