Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.65 | 35.70 | 35.41 | 35.61 | 2,555,812 | +0.13(+0.37%) |
Jul 30, 2015 | 35.48 | 35.74 | 35.08 | 35.48 | 3,457,955 | -0.05(-0.13%) |
Jul 29, 2015 | 35.41 | 35.65 | 35.20 | 35.53 | 2,999,035 | +0.08(+0.21%) |
Jul 28, 2015 | 35.35 | 35.47 | 35.11 | 35.45 | 1,892,416 | +0.25(+0.71%) |
Jul 27, 2015 | 34.99 | 35.35 | 34.49 | 35.20 | 2,877,679 | +0.13(+0.37%) |
Jul 24, 2015 | 35.39 | 35.61 | 35.01 | 35.07 | 2,953,695 | -0.41(-1.16%) |
Jul 23, 2015 | 35.92 | 35.94 | 35.44 | 35.48 | 2,151,580 | -0.47(-1.31%) |
Jul 22, 2015 | 35.93 | 36.15 | 35.89 | 35.95 | 1,623,037 | +0.00(+0.00%) |
Jul 21, 2015 | 35.96 | 36.04 | 35.78 | 35.95 | 2,204,852 | -0.02(-0.06%) |
Jul 20, 2015 | 36.21 | 36.23 | 35.85 | 35.98 | 2,765,122 | -0.11(-0.32%) |
Jul 17, 2015 | 36.37 | 36.37 | 35.93 | 36.09 | 3,229,025 | -0.35(-0.96%) |
Jul 16, 2015 | 36.27 | 36.47 | 36.01 | 36.44 | 3,678,927 | +0.11(+0.31%) |
Jul 15, 2015 | 36.68 | 36.79 | 36.27 | 36.33 | 3,266,589 | -0.31(-0.85%) |
Jul 14, 2015 | 36.79 | 36.81 | 36.52 | 36.64 | 1,671,714 | -0.17(-0.45%) |
Jul 13, 2015 | 36.49 | 36.84 | 36.49 | 36.81 | 2,042,990 | +0.46(+1.28%) |
Jul 10, 2015 | 36.47 | 36.59 | 36.18 | 36.34 | 1,803,531 | +0.27(+0.74%) |
Jul 09, 2015 | 36.37 | 36.61 | 36.00 | 36.08 | 2,528,400 | +0.08(+0.23%) |
Jul 08, 2015 | 36.25 | 36.44 | 35.97 | 35.99 | 2,733,902 | -0.52(-1.44%) |
Jul 07, 2015 | 36.70 | 36.85 | 35.96 | 36.52 | 3,861,131 | -0.12(-0.33%) |
Jul 06, 2015 | 36.12 | 36.70 | 36.05 | 36.64 | 4,060,396 | +0.40(+1.10%) |
Jul 02, 2015 | 36.36 | 36.24 | 36.24 | 36.24 | 3,948,822 | +0.25(+0.71%) |
Jul 01, 2015 | 34.99 | 36.38 | 33.76 | 35.98 | 5,589,953 | +0.33(+0.92%) |
Jun 30, 2015 | 35.82 | 36.11 | 35.38 | 35.66 | 3,961,716 | +0.06(+0.18%) |
Jun 29, 2015 | 36.17 | 36.23 | 35.56 | 35.59 | 2,775,816 | -0.91(-2.49%) |
Jun 26, 2015 | 36.77 | 36.90 | 36.35 | 36.50 | 2,202,485 | -0.18(-0.50%) |
Jun 25, 2015 | 36.65 | 36.82 | 36.53 | 36.68 | 2,294,021 | +0.06(+0.18%) |
Jun 24, 2015 | 37.00 | 37.08 | 36.57 | 36.62 | 1,770,477 | -0.50(-1.34%) |
Jun 23, 2015 | 37.14 | 37.17 | 36.97 | 37.12 | 1,631,275 | +0.01(+0.02%) |
Jun 22, 2015 | 36.78 | 37.31 | 36.74 | 37.11 | 2,385,911 | +0.52(+1.43%) |
Jun 19, 2015 | 36.70 | 36.77 | 36.51 | 36.59 | 3,215,857 | -0.11(-0.29%) |
Jun 18, 2015 | 36.43 | 36.82 | 36.43 | 36.69 | 2,371,002 | +0.34(+0.93%) |
Jun 17, 2015 | 36.43 | 36.53 | 36.21 | 36.35 | 1,310,824 | +0.06(+0.18%) |
Jun 16, 2015 | 35.95 | 36.43 | 35.86 | 36.29 | 1,396,567 | +0.17(+0.46%) |
Jun 15, 2015 | 36.31 | 36.35 | 35.89 | 36.12 | 2,236,481 | -0.38(-1.05%) |
Jun 12, 2015 | 36.46 | 36.70 | 36.43 | 36.51 | 2,086,705 | -0.19(-0.53%) |
Jun 11, 2015 | 36.58 | 36.84 | 36.35 | 36.70 | 3,041,977 | +0.11(+0.31%) |
Jun 10, 2015 | 36.41 | 36.78 | 36.35 | 36.59 | 2,388,593 | +0.31(+0.86%) |
Jun 09, 2015 | 36.57 | 36.58 | 36.25 | 36.27 | 2,584,049 | -0.28(-0.76%) |
Jun 08, 2015 | 36.74 | 36.89 | 36.52 | 36.55 | 1,586,965 | -0.29(-0.77%) |
Jun 05, 2015 | 36.64 | 36.97 | 36.54 | 36.84 | 3,228,382 | +0.18(+0.50%) |
Jun 04, 2015 | 37.25 | 37.38 | 36.65 | 36.65 | 2,826,156 | -0.62(-1.65%) |
Jun 03, 2015 | 37.41 | 37.43 | 37.16 | 37.27 | 3,750,219 | -0.12(-0.33%) |
Jun 02, 2015 | 37.43 | 37.63 | 37.12 | 37.39 | 4,486,986 | -0.19(-0.51%) |
Jun 01, 2015 | 37.71 | 37.87 | 37.34 | 37.58 | 1,655,694 | +0.00(+0.00%) |
May 29, 2015 | 37.58 | 37.71 | 37.30 | 37.58 | 2,685,484 | -0.13(-0.33%) |
May 28, 2015 | 37.77 | 37.87 | 37.58 | 37.71 | 1,476,200 | -0.11(-0.29%) |
May 27, 2015 | 37.44 | 37.92 | 37.43 | 37.82 | 1,732,321 | +0.31(+0.83%) |
May 26, 2015 | 37.81 | 37.92 | 37.30 | 37.51 | 1,844,023 | -0.42(-1.10%) |
May 22, 2015 | 38.22 | 37.92 | 37.92 | 37.92 | 1,777,002 | -0.30(-0.80%) |
May 21, 2015 | 38.30 | 38.33 | 38.12 | 38.23 | 1,328,926 | -0.02(-0.04%) |
May 20, 2015 | 38.31 | 38.55 | 38.14 | 38.24 | 1,534,291 | -0.04(-0.10%) |
May 19, 2015 | 38.12 | 38.35 | 37.93 | 38.28 | 1,471,390 | +0.16(+0.42%) |
May 18, 2015 | 37.77 | 38.23 | 37.77 | 38.12 | 2,130,064 | +0.25(+0.67%) |
May 15, 2015 | 38.10 | 38.14 | 37.73 | 37.87 | 1,623,959 | -0.11(-0.29%) |
May 14, 2015 | 37.47 | 38.00 | 37.44 | 37.98 | 2,038,598 | +0.73(+1.96%) |
May 13, 2015 | 37.38 | 37.62 | 37.18 | 37.25 | 1,465,648 | -0.03(-0.07%) |
May 12, 2015 | 37.23 | 37.49 | 36.92 | 37.27 | 2,397,297 | -0.05(-0.13%) |
May 11, 2015 | 37.27 | 37.54 | 37.20 | 37.32 | 2,110,780 | -0.05(-0.12%) |
May 08, 2015 | 37.38 | 37.70 | 37.29 | 37.37 | 1,911,807 | +0.25(+0.68%) |
May 07, 2015 | 36.97 | 37.30 | 36.84 | 37.12 | 2,079,021 | +0.14(+0.37%) |
May 06, 2015 | 37.04 | 37.22 | 36.69 | 36.98 | 2,699,695 | -0.07(-0.18%) |
May 05, 2015 | 37.24 | 37.24 | 36.72 | 37.05 | 2,954,915 | -0.23(-0.61%) |
May 04, 2015 | 36.94 | 37.39 | 36.88 | 37.27 | 4,446,127 | +0.41(+1.11%) |