Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.60 | 33.65 | 33.05 | 33.36 | 5,759,510 | -0.10(-0.30%) |
Jul 30, 2015 | 33.08 | 33.67 | 33.01 | 33.46 | 9,826,438 | +0.73(+2.22%) |
Jul 29, 2015 | 33.21 | 33.33 | 32.44 | 32.73 | 5,737,124 | -0.50(-1.50%) |
Jul 28, 2015 | 32.57 | 33.38 | 32.31 | 33.23 | 10,666,770 | +0.89(+2.76%) |
Jul 27, 2015 | 32.09 | 32.54 | 31.64 | 32.34 | 9,459,290 | +0.08(+0.26%) |
Jul 24, 2015 | 33.98 | 33.98 | 32.20 | 32.25 | 11,597,360 | -1.36(-4.06%) |
Jul 23, 2015 | 34.64 | 35.66 | 33.43 | 33.62 | 17,058,204 | +1.25(+3.87%) |
Jul 22, 2015 | 31.97 | 32.44 | 31.81 | 32.37 | 8,212,009 | +0.38(+1.18%) |
Jul 21, 2015 | 31.62 | 32.01 | 31.54 | 31.99 | 6,613,196 | +0.37(+1.17%) |
Jul 20, 2015 | 32.16 | 32.21 | 31.56 | 31.62 | 5,220,372 | -0.41(-1.29%) |
Jul 17, 2015 | 31.87 | 32.45 | 31.72 | 32.03 | 9,439,988 | +0.18(+0.55%) |
Jul 16, 2015 | 31.45 | 32.09 | 31.19 | 31.86 | 8,976,755 | +0.60(+1.92%) |
Jul 15, 2015 | 30.88 | 31.52 | 30.66 | 31.26 | 9,221,266 | +0.06(+0.18%) |
Jul 14, 2015 | 31.05 | 31.39 | 30.62 | 31.20 | 8,074,368 | -0.06(-0.21%) |
Jul 13, 2015 | 32.13 | 32.16 | 31.22 | 31.27 | 10,787,451 | +0.09(+0.30%) |
Jul 10, 2015 | 30.56 | 31.35 | 30.53 | 31.18 | 9,878,473 | +1.21(+4.03%) |
Jul 09, 2015 | 30.22 | 30.31 | 29.91 | 29.97 | 8,690,547 | +0.15(+0.49%) |
Jul 08, 2015 | 30.37 | 30.49 | 29.78 | 29.82 | 7,270,977 | -0.97(-3.14%) |
Jul 07, 2015 | 30.68 | 30.98 | 30.11 | 30.79 | 8,961,250 | +0.35(+1.15%) |
Jul 06, 2015 | 29.92 | 30.56 | 29.85 | 30.44 | 10,679,586 | +0.48(+1.60%) |
Jul 02, 2015 | 30.17 | 29.96 | 29.96 | 29.96 | 10,251,090 | -0.10(-0.34%) |
Jul 01, 2015 | 31.20 | 31.31 | 28.90 | 30.06 | 19,466,788 | -0.43(-1.42%) |
Jun 30, 2015 | 30.93 | 31.10 | 30.49 | 30.49 | 11,503,955 | -0.08(-0.27%) |
Jun 29, 2015 | 31.07 | 31.54 | 30.56 | 30.58 | 6,968,164 | -1.05(-3.32%) |
Jun 26, 2015 | 31.89 | 32.12 | 31.59 | 31.63 | 8,036,481 | -0.16(-0.49%) |
Jun 25, 2015 | 31.84 | 32.27 | 31.75 | 31.78 | 6,444,776 | +0.13(+0.41%) |
Jun 24, 2015 | 31.82 | 31.96 | 31.50 | 31.66 | 7,660,758 | -0.21(-0.67%) |
Jun 23, 2015 | 32.08 | 32.28 | 31.78 | 31.87 | 8,715,781 | -0.19(-0.60%) |
Jun 22, 2015 | 31.99 | 32.26 | 31.89 | 32.06 | 8,287,566 | +0.53(+1.67%) |
Jun 19, 2015 | 31.26 | 31.63 | 31.06 | 31.54 | 15,715,526 | +0.33(+1.06%) |
Jun 18, 2015 | 30.45 | 31.25 | 30.43 | 31.20 | 12,896,050 | +0.02(+0.06%) |
Jun 17, 2015 | 31.17 | 31.52 | 30.90 | 31.19 | 8,155,016 | -0.06(-0.21%) |
Jun 16, 2015 | 31.50 | 31.69 | 30.94 | 31.25 | 9,006,540 | -0.26(-0.82%) |
Jun 15, 2015 | 31.99 | 32.02 | 31.44 | 31.51 | 11,032,221 | -0.75(-2.31%) |
Jun 12, 2015 | 31.83 | 32.52 | 31.66 | 32.25 | 10,642,865 | +0.28(+0.86%) |
Jun 11, 2015 | 32.03 | 32.34 | 31.80 | 31.98 | 9,345,235 | +0.23(+0.73%) |
Jun 10, 2015 | 31.72 | 32.37 | 31.64 | 31.75 | 19,278,272 | -0.13(-0.40%) |
Jun 09, 2015 | 32.41 | 32.44 | 31.18 | 31.88 | 36,108,392 | -1.40(-4.21%) |
Jun 08, 2015 | 34.00 | 34.18 | 32.99 | 33.28 | 11,955,455 | -0.98(-2.85%) |
Jun 05, 2015 | 34.36 | 34.54 | 33.98 | 34.25 | 7,771,866 | -0.14(-0.40%) |
Jun 04, 2015 | 34.61 | 35.20 | 34.19 | 34.39 | 10,136,763 | -0.37(-1.06%) |
Jun 03, 2015 | 34.88 | 35.16 | 34.53 | 34.76 | 7,537,357 | -0.09(-0.26%) |
Jun 02, 2015 | 34.37 | 35.30 | 34.27 | 34.85 | 13,708,057 | -0.03(-0.08%) |
Jun 01, 2015 | 34.20 | 35.25 | 33.69 | 34.88 | 17,506,690 | +0.81(+2.37%) |
May 29, 2015 | 33.80 | 34.31 | 33.50 | 34.07 | 10,491,525 | +0.22(+0.65%) |
May 28, 2015 | 33.94 | 33.99 | 33.44 | 33.85 | 10,137,867 | -0.17(-0.49%) |
May 27, 2015 | 33.23 | 34.02 | 33.21 | 34.02 | 13,051,984 | +0.91(+2.75%) |
May 26, 2015 | 34.20 | 34.20 | 32.69 | 33.11 | 17,814,220 | -0.79(-2.33%) |
May 22, 2015 | 34.32 | 33.90 | 33.90 | 33.90 | 12,219,160 | -0.34(-0.99%) |
May 21, 2015 | 34.45 | 34.76 | 34.07 | 34.24 | 16,300,117 | +0.04(+0.11%) |
May 20, 2015 | 37.20 | 37.22 | 34.17 | 34.20 | 32,992,582 | -3.42(-9.09%) |
May 19, 2015 | 38.90 | 39.00 | 37.57 | 37.62 | 10,343,847 | -1.13(-2.92%) |
May 18, 2015 | 38.56 | 38.87 | 38.35 | 38.76 | 4,508,777 | +0.23(+0.60%) |
May 15, 2015 | 38.93 | 39.07 | 38.44 | 38.53 | 5,118,572 | -0.21(-0.55%) |
May 14, 2015 | 38.20 | 38.86 | 38.07 | 38.74 | 5,604,294 | +0.78(+2.06%) |
May 13, 2015 | 39.17 | 39.50 | 37.85 | 37.96 | 9,478,504 | -0.90(-2.32%) |
May 12, 2015 | 39.22 | 39.22 | 38.63 | 38.86 | 4,814,609 | -0.71(-1.79%) |
May 11, 2015 | 39.50 | 39.81 | 39.29 | 39.57 | 5,525,633 | -0.19(-0.49%) |
May 08, 2015 | 39.21 | 39.96 | 39.16 | 39.76 | 8,065,218 | +1.04(+2.68%) |
May 07, 2015 | 37.81 | 38.79 | 37.81 | 38.72 | 7,059,328 | +1.12(+2.98%) |
May 06, 2015 | 37.12 | 37.91 | 36.53 | 37.60 | 7,305,655 | +0.32(+0.86%) |
May 05, 2015 | 37.82 | 38.18 | 37.24 | 37.28 | 6,834,752 | -1.20(-3.11%) |
May 04, 2015 | 39.15 | 39.29 | 38.40 | 38.47 | 6,022,666 | -0.71(-1.81%) |