Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.63 | 36.77 | 36.40 | 36.44 | 1,354,484 | -0.19(-0.52%) |
Jul 30, 2015 | 36.57 | 36.83 | 36.47 | 36.63 | 1,617,660 | +0.01(+0.03%) |
Jul 29, 2015 | 36.50 | 36.94 | 36.47 | 36.62 | 3,654,716 | +0.14(+0.39%) |
Jul 28, 2015 | 36.21 | 36.65 | 36.21 | 36.48 | 2,460,974 | +0.37(+1.03%) |
Jul 27, 2015 | 35.88 | 36.16 | 35.74 | 36.11 | 2,390,394 | -0.06(-0.16%) |
Jul 24, 2015 | 36.08 | 36.22 | 35.91 | 36.16 | 2,554,162 | +0.03(+0.08%) |
Jul 23, 2015 | 36.50 | 36.66 | 36.10 | 36.14 | 1,118,606 | -0.31(-0.84%) |
Jul 22, 2015 | 36.63 | 37.20 | 36.33 | 36.44 | 1,323,379 | -0.23(-0.63%) |
Jul 21, 2015 | 36.76 | 37.07 | 36.61 | 36.67 | 1,478,556 | -0.07(-0.18%) |
Jul 20, 2015 | 36.89 | 36.98 | 36.57 | 36.74 | 1,253,564 | -0.14(-0.39%) |
Jul 17, 2015 | 37.12 | 37.18 | 36.86 | 36.88 | 1,024,785 | -0.38(-1.03%) |
Jul 16, 2015 | 37.41 | 37.48 | 37.09 | 37.26 | 895,770 | +0.09(+0.23%) |
Jul 15, 2015 | 37.33 | 37.42 | 37.07 | 37.18 | 1,157,430 | -0.07(-0.18%) |
Jul 14, 2015 | 37.38 | 37.44 | 37.12 | 37.25 | 1,188,293 | -0.21(-0.56%) |
Jul 13, 2015 | 37.34 | 37.49 | 37.21 | 37.46 | 846,156 | +0.33(+0.88%) |
Jul 10, 2015 | 37.32 | 37.32 | 36.83 | 37.13 | 1,061,827 | +0.41(+1.12%) |
Jul 09, 2015 | 37.06 | 37.09 | 36.69 | 36.72 | 1,397,818 | +0.18(+0.50%) |
Jul 08, 2015 | 36.77 | 36.94 | 36.45 | 36.54 | 1,115,709 | -0.62(-1.67%) |
Jul 07, 2015 | 36.92 | 37.27 | 36.55 | 37.16 | 1,401,876 | +0.25(+0.67%) |
Jul 06, 2015 | 36.55 | 37.07 | 36.50 | 36.91 | 1,349,229 | -0.09(-0.23%) |
Jul 02, 2015 | 37.16 | 37.00 | 37.00 | 37.00 | 928,951 | -0.15(-0.41%) |
Jul 01, 2015 | 37.24 | 37.45 | 36.93 | 37.15 | 1,417,407 | +0.33(+0.88%) |
Jun 30, 2015 | 36.93 | 36.97 | 36.60 | 36.82 | 1,987,974 | +0.32(+0.86%) |
Jun 29, 2015 | 36.82 | 37.07 | 36.47 | 36.51 | 1,359,643 | -0.76(-2.03%) |
Jun 26, 2015 | 37.21 | 37.30 | 36.92 | 37.26 | 1,975,553 | +0.20(+0.54%) |
Jun 25, 2015 | 37.82 | 37.82 | 37.04 | 37.06 | 1,164,492 | -0.36(-0.97%) |
Jun 24, 2015 | 37.77 | 37.82 | 37.42 | 37.43 | 1,247,668 | -0.41(-1.09%) |
Jun 23, 2015 | 37.96 | 37.99 | 37.76 | 37.84 | 1,147,931 | -0.04(-0.10%) |
Jun 22, 2015 | 37.85 | 38.01 | 37.70 | 37.88 | 1,403,557 | +0.33(+0.87%) |
Jun 19, 2015 | 37.65 | 37.86 | 37.51 | 37.55 | 1,693,147 | -0.36(-0.96%) |
Jun 18, 2015 | 37.96 | 38.09 | 37.75 | 37.91 | 1,729,994 | +0.17(+0.46%) |
Jun 17, 2015 | 38.02 | 38.07 | 37.72 | 37.74 | 1,377,926 | -0.07(-0.18%) |
Jun 16, 2015 | 37.70 | 37.94 | 37.64 | 37.81 | 1,493,150 | +0.03(+0.08%) |
Jun 15, 2015 | 37.91 | 38.09 | 37.59 | 37.78 | 1,236,385 | -0.48(-1.25%) |
Jun 12, 2015 | 38.57 | 38.57 | 38.13 | 38.26 | 929,257 | -0.44(-1.14%) |
Jun 11, 2015 | 38.85 | 38.93 | 38.58 | 38.70 | 850,749 | -0.11(-0.30%) |
Jun 10, 2015 | 38.15 | 38.91 | 38.05 | 38.81 | 1,379,212 | +0.89(+2.34%) |
Jun 09, 2015 | 37.96 | 38.24 | 37.86 | 37.92 | 964,060 | -0.06(-0.15%) |
Jun 08, 2015 | 38.32 | 38.48 | 37.98 | 37.98 | 1,048,759 | -0.39(-1.02%) |
Jun 05, 2015 | 38.53 | 38.71 | 38.32 | 38.37 | 1,052,973 | -0.01(-0.03%) |
Jun 04, 2015 | 38.78 | 38.90 | 38.32 | 38.38 | 1,051,036 | -0.56(-1.45%) |
Jun 03, 2015 | 38.67 | 39.12 | 38.43 | 38.95 | 1,186,786 | +0.29(+0.74%) |
Jun 02, 2015 | 38.21 | 38.86 | 38.15 | 38.66 | 1,202,328 | +0.40(+1.05%) |
Jun 01, 2015 | 38.45 | 38.58 | 38.11 | 38.26 | 1,098,845 | -0.11(-0.27%) |
May 29, 2015 | 38.56 | 38.56 | 38.23 | 38.36 | 2,365,743 | -0.20(-0.52%) |
May 28, 2015 | 38.31 | 38.61 | 38.09 | 38.57 | 947,747 | +0.16(+0.40%) |
May 27, 2015 | 38.25 | 38.48 | 38.08 | 38.41 | 896,216 | +0.17(+0.45%) |
May 26, 2015 | 38.70 | 38.86 | 38.20 | 38.24 | 1,258,545 | -0.62(-1.60%) |
May 22, 2015 | 39.06 | 38.86 | 38.86 | 38.86 | 642,887 | -0.33(-0.85%) |
May 21, 2015 | 39.26 | 39.40 | 39.15 | 39.19 | 928,487 | -0.11(-0.29%) |
May 20, 2015 | 39.41 | 39.41 | 39.07 | 39.31 | 1,082,036 | +0.07(+0.17%) |
May 19, 2015 | 39.22 | 39.22 | 39.05 | 39.24 | 996,100 | +0.05(+0.12%) |
May 18, 2015 | 38.81 | 39.28 | 38.78 | 39.19 | 959,772 | +0.39(+1.01%) |
May 15, 2015 | 39.02 | 39.14 | 38.79 | 38.80 | 1,086,864 | -0.25(-0.64%) |
May 14, 2015 | 38.93 | 39.07 | 38.70 | 39.05 | 1,135,698 | +0.31(+0.81%) |
May 13, 2015 | 39.09 | 39.18 | 38.69 | 38.73 | 1,383,161 | -0.36(-0.93%) |
May 12, 2015 | 39.14 | 39.35 | 38.97 | 39.10 | 712,322 | -0.19(-0.49%) |
May 11, 2015 | 39.50 | 39.55 | 39.16 | 39.29 | 1,397,636 | -0.26(-0.65%) |
May 08, 2015 | 39.60 | 39.69 | 39.25 | 39.55 | 1,093,657 | +0.19(+0.49%) |
May 07, 2015 | 39.25 | 39.58 | 38.96 | 39.35 | 785,949 | +0.12(+0.32%) |
May 06, 2015 | 39.53 | 39.60 | 39.02 | 39.23 | 674,425 | -0.17(-0.44%) |
May 05, 2015 | 39.69 | 39.91 | 39.31 | 39.40 | 913,082 | -0.38(-0.96%) |
May 04, 2015 | 39.72 | 40.06 | 39.46 | 39.78 | 841,256 | -0.06(-0.14%) |