Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.45 | 32.13 | 31.06 | 31.71 | 1,502,455 | +0.07(+0.22%) |
Jul 30, 2015 | 32.33 | 32.33 | 31.31 | 31.64 | 2,034,428 | -0.68(-2.10%) |
Jul 29, 2015 | 32.82 | 32.88 | 29.80 | 32.32 | 6,958,652 | -0.93(-2.80%) |
Jul 28, 2015 | 36.10 | 36.31 | 29.00 | 33.25 | 16,341,007 | +2.24(+7.22%) |
Jul 27, 2015 | 32.13 | 32.13 | 29.72 | 31.01 | 6,507,883 | -2.78(-8.23%) |
Jul 24, 2015 | 33.86 | 34.08 | 33.57 | 33.79 | 2,112,490 | -0.07(-0.21%) |
Jul 23, 2015 | 33.74 | 34.56 | 33.52 | 33.86 | 2,432,299 | +0.02(+0.06%) |
Jul 22, 2015 | 33.08 | 33.97 | 33.08 | 33.84 | 1,832,344 | +0.46(+1.38%) |
Jul 21, 2015 | 32.50 | 33.51 | 32.43 | 33.38 | 1,206,532 | +0.81(+2.49%) |
Jul 20, 2015 | 31.51 | 32.68 | 31.25 | 32.57 | 2,402,460 | +0.93(+2.94%) |
Jul 17, 2015 | 31.76 | 31.88 | 31.29 | 31.64 | 1,016,621 | -0.02(-0.06%) |
Jul 16, 2015 | 31.59 | 31.99 | 31.33 | 31.66 | 1,445,313 | +0.27(+0.86%) |
Jul 15, 2015 | 32.35 | 32.50 | 31.27 | 31.39 | 1,452,632 | -1.04(-3.21%) |
Jul 14, 2015 | 32.45 | 32.48 | 31.86 | 32.43 | 1,766,053 | +0.28(+0.87%) |
Jul 13, 2015 | 31.56 | 32.27 | 31.20 | 32.15 | 1,715,451 | +0.94(+3.01%) |
Jul 10, 2015 | 31.82 | 32.13 | 31.15 | 31.21 | 1,762,912 | -0.35(-1.11%) |
Jul 09, 2015 | 32.01 | 32.58 | 31.36 | 31.56 | 2,222,694 | +0.14(+0.45%) |
Jul 08, 2015 | 31.63 | 31.88 | 30.66 | 31.42 | 1,879,402 | +0.44(+1.42%) |
Jul 07, 2015 | 30.91 | 31.39 | 30.16 | 30.98 | 1,568,981 | +0.15(+0.49%) |
Jul 06, 2015 | 30.56 | 31.43 | 30.31 | 30.83 | 2,524,775 | +0.14(+0.46%) |
Jul 02, 2015 | 32.57 | 30.69 | 30.69 | 30.69 | 6,373,900 | -0.98(-3.09%) |
Jul 01, 2015 | 34.05 | 34.05 | 31.16 | 31.67 | 6,191,975 | -2.40(-7.04%) |
Jun 30, 2015 | 33.49 | 34.26 | 33.49 | 34.07 | 1,162,724 | +0.76(+2.28%) |
Jun 29, 2015 | 34.30 | 34.48 | 33.27 | 33.31 | 1,378,447 | -1.16(-3.37%) |
Jun 26, 2015 | 36.08 | 36.41 | 34.01 | 34.47 | 8,531,158 | -1.31(-3.66%) |
Jun 25, 2015 | 35.79 | 35.96 | 35.48 | 35.78 | 1,628,213 | +0.09(+0.25%) |
Jun 24, 2015 | 35.33 | 36.04 | 35.33 | 35.69 | 2,108,842 | +0.31(+0.88%) |
Jun 23, 2015 | 35.49 | 35.99 | 34.79 | 35.38 | 1,682,469 | +0.65(+1.87%) |
Jun 22, 2015 | 35.15 | 35.46 | 34.46 | 34.73 | 1,885,196 | -0.37(-1.05%) |
Jun 19, 2015 | 34.63 | 35.68 | 34.13 | 35.10 | 2,859,097 | +0.33(+0.95%) |
Jun 18, 2015 | 36.00 | 36.27 | 33.40 | 34.77 | 6,398,023 | -1.05(-2.93%) |
Jun 17, 2015 | 37.38 | 37.50 | 35.07 | 35.82 | 4,894,082 | -1.56(-4.17%) |
Jun 16, 2015 | 37.75 | 38.19 | 37.30 | 37.38 | 1,873,829 | -0.44(-1.16%) |
Jun 15, 2015 | 37.26 | 37.96 | 37.26 | 37.82 | 1,318,440 | +0.42(+1.12%) |
Jun 12, 2015 | 37.27 | 37.79 | 37.21 | 37.40 | 1,068,273 | +0.10(+0.27%) |
Jun 11, 2015 | 37.62 | 38.02 | 37.13 | 37.30 | 1,121,060 | -0.33(-0.88%) |
Jun 10, 2015 | 37.26 | 37.99 | 37.26 | 37.63 | 1,897,769 | +0.40(+1.07%) |
Jun 09, 2015 | 38.80 | 38.80 | 36.80 | 37.23 | 3,112,423 | -1.66(-4.27%) |
Jun 08, 2015 | 39.70 | 39.85 | 38.65 | 38.89 | 1,002,712 | -0.70(-1.77%) |
Jun 05, 2015 | 40.02 | 40.28 | 39.33 | 39.59 | 1,134,726 | -0.53(-1.32%) |
Jun 04, 2015 | 40.70 | 40.99 | 39.74 | 40.12 | 998,408 | -0.64(-1.57%) |
Jun 03, 2015 | 40.50 | 40.91 | 40.44 | 40.76 | 972,645 | +0.38(+0.94%) |
Jun 02, 2015 | 40.65 | 41.09 | 40.32 | 40.38 | 1,078,926 | -0.40(-0.98%) |
Jun 01, 2015 | 40.39 | 41.20 | 40.34 | 40.78 | 979,025 | +0.46(+1.14%) |
May 29, 2015 | 39.91 | 40.36 | 39.56 | 40.32 | 811,178 | +0.06(+0.15%) |
May 28, 2015 | 39.74 | 40.47 | 39.57 | 40.26 | 882,366 | +0.52(+1.31%) |
May 27, 2015 | 39.78 | 39.85 | 39.03 | 39.74 | 1,468,350 | +0.11(+0.28%) |
May 26, 2015 | 40.20 | 40.20 | 39.50 | 39.63 | 738,680 | -0.63(-1.56%) |
May 22, 2015 | 40.43 | 40.26 | 40.26 | 40.26 | 606,400 | -0.22(-0.54%) |
May 21, 2015 | 40.20 | 40.58 | 40.15 | 40.48 | 616,267 | +0.26(+0.65%) |
May 20, 2015 | 39.89 | 40.40 | 39.61 | 40.22 | 1,245,263 | +0.28(+0.70%) |
May 19, 2015 | 40.32 | 40.50 | 39.68 | 39.94 | 985,267 | -0.34(-0.84%) |
May 18, 2015 | 40.01 | 40.61 | 39.90 | 40.28 | 1,374,192 | +0.37(+0.93%) |
May 15, 2015 | 40.15 | 40.50 | 39.72 | 39.91 | 844,133 | -0.31(-0.77%) |
May 14, 2015 | 39.87 | 40.97 | 39.79 | 40.22 | 1,450,291 | +0.53(+1.34%) |
May 13, 2015 | 39.72 | 40.14 | 39.55 | 39.69 | 735,673 | -0.01(-0.03%) |
May 12, 2015 | 39.93 | 39.99 | 38.87 | 39.70 | 1,628,299 | -0.28(-0.70%) |
May 11, 2015 | 40.31 | 40.75 | 39.97 | 39.98 | 838,961 | -0.25(-0.62%) |
May 08, 2015 | 39.78 | 40.77 | 39.50 | 40.23 | 1,408,900 | +0.82(+2.08%) |
May 07, 2015 | 39.15 | 40.30 | 38.64 | 39.41 | 1,618,630 | +0.41(+1.05%) |
May 06, 2015 | 39.09 | 39.82 | 38.10 | 39.00 | 1,519,325 | +0.06(+0.15%) |
May 05, 2015 | 38.85 | 39.79 | 38.60 | 38.94 | 1,460,084 | -0.08(-0.21%) |
May 04, 2015 | 40.02 | 40.05 | 38.82 | 39.02 | 2,782,119 | -1.07(-2.67%) |