Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.97 | 36.24 | 35.48 | 35.78 | 2,039,326 | +0.03(+0.08%) |
Jul 30, 2015 | 35.45 | 35.81 | 35.17 | 35.76 | 1,372,139 | +0.19(+0.54%) |
Jul 29, 2015 | 35.30 | 35.75 | 34.85 | 35.56 | 1,668,231 | +0.28(+0.78%) |
Jul 28, 2015 | 35.05 | 35.75 | 34.52 | 35.29 | 2,250,483 | +0.49(+1.40%) |
Jul 27, 2015 | 34.52 | 35.15 | 34.52 | 34.80 | 2,365,689 | +0.07(+0.21%) |
Jul 24, 2015 | 35.38 | 35.39 | 34.42 | 34.73 | 2,530,561 | -0.61(-1.72%) |
Jul 23, 2015 | 35.74 | 35.83 | 35.08 | 35.33 | 1,637,969 | -0.31(-0.88%) |
Jul 22, 2015 | 34.72 | 35.96 | 34.67 | 35.65 | 2,547,844 | +0.88(+2.54%) |
Jul 21, 2015 | 34.86 | 35.15 | 34.65 | 34.76 | 1,117,922 | -0.06(-0.16%) |
Jul 20, 2015 | 35.19 | 35.37 | 34.63 | 34.82 | 1,285,070 | -0.40(-1.15%) |
Jul 17, 2015 | 35.34 | 35.49 | 34.99 | 35.22 | 1,217,587 | -0.09(-0.26%) |
Jul 16, 2015 | 35.74 | 35.74 | 35.12 | 35.32 | 2,442,561 | -0.34(-0.95%) |
Jul 15, 2015 | 36.23 | 36.23 | 35.49 | 35.66 | 1,948,052 | -0.57(-1.57%) |
Jul 14, 2015 | 36.08 | 36.40 | 35.85 | 36.23 | 1,219,254 | +0.14(+0.38%) |
Jul 13, 2015 | 35.90 | 36.09 | 35.70 | 36.09 | 1,318,146 | +0.35(+0.98%) |
Jul 10, 2015 | 35.63 | 35.86 | 35.44 | 35.74 | 1,159,412 | +0.35(+0.99%) |
Jul 09, 2015 | 35.59 | 35.77 | 35.37 | 35.39 | 1,376,305 | +0.21(+0.60%) |
Jul 08, 2015 | 35.70 | 35.93 | 35.05 | 35.18 | 2,248,104 | -0.74(-2.07%) |
Jul 07, 2015 | 35.21 | 35.97 | 35.01 | 35.92 | 2,581,654 | +0.66(+1.88%) |
Jul 06, 2015 | 35.06 | 35.98 | 34.91 | 35.26 | 2,591,209 | -0.08(-0.23%) |
Jul 02, 2015 | 35.55 | 35.34 | 35.34 | 35.34 | 2,752,027 | -0.06(-0.16%) |
Jul 01, 2015 | 35.32 | 35.41 | 34.69 | 35.40 | 2,329,497 | +0.28(+0.81%) |
Jun 30, 2015 | 34.95 | 35.27 | 34.68 | 35.11 | 3,555,719 | +0.48(+1.38%) |
Jun 29, 2015 | 34.91 | 35.38 | 34.52 | 34.63 | 2,060,542 | -0.66(-1.88%) |
Jun 26, 2015 | 35.33 | 35.51 | 34.81 | 35.30 | 3,323,743 | +0.07(+0.21%) |
Jun 25, 2015 | 35.28 | 35.43 | 35.09 | 35.22 | 1,619,930 | +0.08(+0.24%) |
Jun 24, 2015 | 35.58 | 35.74 | 35.08 | 35.14 | 2,237,100 | +0.29(+0.82%) |
Jun 23, 2015 | 34.89 | 35.25 | 34.68 | 34.86 | 3,099,388 | +0.04(+0.11%) |
Jun 22, 2015 | 34.82 | 35.00 | 34.63 | 34.82 | 1,847,994 | +0.15(+0.42%) |
Jun 19, 2015 | 34.29 | 35.06 | 34.24 | 34.67 | 2,550,208 | +0.54(+1.59%) |
Jun 18, 2015 | 34.03 | 34.41 | 33.96 | 34.13 | 1,505,822 | +0.17(+0.51%) |
Jun 17, 2015 | 33.95 | 34.10 | 33.49 | 33.95 | 1,640,471 | -0.01(-0.03%) |
Jun 16, 2015 | 34.23 | 34.23 | 33.84 | 33.96 | 1,842,391 | -0.23(-0.67%) |
Jun 15, 2015 | 34.26 | 34.83 | 34.09 | 34.19 | 2,641,303 | -0.09(-0.27%) |
Jun 12, 2015 | 34.29 | 34.42 | 34.12 | 34.29 | 1,974,612 | -0.04(-0.11%) |
Jun 11, 2015 | 34.29 | 34.78 | 34.15 | 34.32 | 3,050,876 | +0.48(+1.41%) |
Jun 10, 2015 | 33.51 | 34.00 | 33.34 | 33.84 | 1,814,878 | +0.55(+1.66%) |
Jun 09, 2015 | 33.15 | 33.38 | 32.92 | 33.29 | 1,846,293 | +0.06(+0.19%) |
Jun 08, 2015 | 33.48 | 33.67 | 33.11 | 33.23 | 1,603,928 | -0.31(-0.93%) |
Jun 05, 2015 | 33.26 | 33.57 | 33.09 | 33.54 | 1,962,320 | +0.16(+0.47%) |
Jun 04, 2015 | 33.55 | 33.81 | 33.27 | 33.38 | 1,625,975 | -0.38(-1.12%) |
Jun 03, 2015 | 33.39 | 33.95 | 33.11 | 33.76 | 2,642,934 | +0.37(+1.10%) |
Jun 02, 2015 | 33.45 | 33.65 | 33.25 | 33.39 | 1,773,361 | -0.21(-0.63%) |
Jun 01, 2015 | 33.38 | 33.81 | 33.37 | 33.61 | 2,179,097 | +0.35(+1.05%) |
May 29, 2015 | 33.42 | 33.77 | 33.24 | 33.26 | 2,773,024 | -0.27(-0.80%) |
May 28, 2015 | 33.10 | 33.83 | 32.97 | 33.52 | 3,749,318 | +0.28(+0.83%) |
May 27, 2015 | 34.06 | 34.14 | 32.76 | 33.25 | 8,194,210 | -0.76(-2.24%) |
May 26, 2015 | 34.69 | 34.76 | 33.98 | 34.01 | 4,437,471 | -0.64(-1.86%) |
May 22, 2015 | 34.66 | 34.65 | 34.65 | 34.65 | 2,387,345 | -0.06(-0.16%) |
May 21, 2015 | 34.96 | 35.01 | 34.60 | 34.71 | 2,439,989 | -0.27(-0.76%) |
May 20, 2015 | 34.95 | 35.27 | 34.40 | 34.98 | 2,774,958 | +0.13(+0.37%) |
May 19, 2015 | 35.25 | 35.82 | 34.75 | 34.85 | 3,773,602 | +0.00(+0.00%) |
May 18, 2015 | 34.69 | 34.99 | 34.34 | 34.85 | 2,573,197 | +0.47(+1.36%) |
May 15, 2015 | 33.42 | 34.62 | 33.42 | 34.38 | 3,525,249 | +0.62(+1.82%) |
May 14, 2015 | 33.68 | 33.90 | 33.39 | 33.76 | 2,148,004 | +0.34(+1.02%) |
May 13, 2015 | 33.62 | 33.95 | 33.16 | 33.42 | 3,400,865 | -0.21(-0.63%) |
May 12, 2015 | 33.30 | 33.81 | 32.96 | 33.63 | 2,001,723 | +0.22(+0.66%) |
May 11, 2015 | 33.61 | 33.61 | 33.27 | 33.41 | 1,372,964 | -0.23(-0.68%) |
May 08, 2015 | 33.86 | 34.12 | 33.60 | 33.64 | 1,775,613 | +0.24(+0.72%) |
May 07, 2015 | 32.84 | 33.61 | 32.78 | 33.40 | 2,856,449 | +0.57(+1.74%) |
May 06, 2015 | 32.76 | 32.87 | 32.21 | 32.83 | 2,449,971 | +0.16(+0.48%) |
May 05, 2015 | 32.91 | 33.15 | 32.43 | 32.68 | 2,139,969 | -0.21(-0.64%) |
May 04, 2015 | 33.07 | 33.27 | 32.74 | 32.89 | 3,832,234 | -0.04(-0.11%) |