Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.48 | 31.48 | 29.64 | 30.86 | 7,444,510 | -0.32(-1.02%) |
Jul 30, 2015 | 30.92 | 31.59 | 30.83 | 31.17 | 4,122,235 | +0.07(+0.24%) |
Jul 29, 2015 | 30.51 | 31.27 | 30.37 | 31.10 | 6,111,530 | +0.76(+2.49%) |
Jul 28, 2015 | 29.89 | 30.40 | 29.35 | 30.34 | 24,880,236 | +0.31(+1.03%) |
Jul 27, 2015 | 30.64 | 31.13 | 29.95 | 30.03 | 10,557,731 | -2.33(-7.19%) |
Jul 24, 2015 | 33.07 | 33.22 | 31.73 | 32.36 | 9,382,967 | -0.06(-0.17%) |
Jul 23, 2015 | 33.12 | 33.12 | 31.68 | 32.42 | 8,368,873 | -0.64(-1.92%) |
Jul 22, 2015 | 32.69 | 33.08 | 32.37 | 33.05 | 5,425,430 | +0.07(+0.20%) |
Jul 21, 2015 | 33.06 | 33.07 | 32.70 | 32.99 | 5,130,600 | +0.23(+0.71%) |
Jul 20, 2015 | 32.64 | 33.07 | 32.25 | 32.75 | 6,227,837 | -0.24(-0.74%) |
Jul 17, 2015 | 32.23 | 33.07 | 32.14 | 32.99 | 10,803,262 | +1.38(+4.37%) |
Jul 16, 2015 | 30.64 | 32.08 | 30.58 | 31.61 | 7,619,093 | +1.35(+4.48%) |
Jul 15, 2015 | 31.27 | 31.76 | 30.03 | 30.26 | 7,859,349 | -1.43(-4.51%) |
Jul 14, 2015 | 31.44 | 32.11 | 31.29 | 31.69 | 5,678,462 | +0.02(+0.06%) |
Jul 13, 2015 | 30.78 | 32.18 | 30.78 | 31.67 | 9,202,964 | +1.40(+4.63%) |
Jul 10, 2015 | 30.72 | 31.06 | 30.22 | 30.27 | 10,468,582 | -0.35(-1.16%) |
Jul 09, 2015 | 30.68 | 31.22 | 29.78 | 30.62 | 15,267,367 | +2.30(+8.11%) |
Jul 08, 2015 | 27.01 | 28.83 | 26.82 | 28.32 | 14,714,144 | -0.27(-0.95%) |
Jul 07, 2015 | 28.21 | 28.93 | 26.30 | 28.59 | 27,221,210 | -1.20(-4.01%) |
Jul 06, 2015 | 29.52 | 30.27 | 29.15 | 29.79 | 10,295,349 | -1.16(-3.74%) |
Jul 02, 2015 | 31.28 | 30.95 | 30.95 | 30.95 | 5,006,015 | -0.11(-0.36%) |
Jul 01, 2015 | 31.84 | 31.95 | 30.76 | 31.06 | 8,410,109 | -0.79(-2.49%) |
Jun 30, 2015 | 30.89 | 31.85 | 30.86 | 31.85 | 9,976,548 | +1.49(+4.92%) |
Jun 29, 2015 | 30.47 | 30.99 | 29.63 | 30.36 | 10,005,312 | -0.89(-2.85%) |
Jun 26, 2015 | 30.92 | 31.34 | 29.97 | 31.25 | 11,439,175 | -0.53(-1.66%) |
Jun 25, 2015 | 32.29 | 32.45 | 31.43 | 31.78 | 5,867,911 | -0.71(-2.18%) |
Jun 24, 2015 | 32.60 | 33.14 | 32.39 | 32.49 | 5,318,211 | +0.18(+0.55%) |
Jun 23, 2015 | 32.70 | 32.70 | 32.14 | 32.31 | 6,608,184 | +0.00(+0.00%) |
Jun 22, 2015 | 32.65 | 32.73 | 32.14 | 32.31 | 7,088,320 | -0.02(-0.06%) |
Jun 19, 2015 | 32.70 | 32.90 | 31.69 | 32.33 | 11,198,448 | -0.90(-2.70%) |
Jun 18, 2015 | 33.16 | 33.54 | 32.75 | 33.23 | 9,140,043 | +0.11(+0.34%) |
Jun 17, 2015 | 34.59 | 34.70 | 33.05 | 33.12 | 12,595,500 | -0.98(-2.88%) |
Jun 16, 2015 | 34.03 | 34.56 | 33.85 | 34.10 | 5,442,421 | -0.12(-0.35%) |
Jun 15, 2015 | 34.82 | 35.33 | 34.12 | 34.22 | 7,958,912 | -1.23(-3.48%) |
Jun 12, 2015 | 34.54 | 35.50 | 34.43 | 35.45 | 11,110,155 | +1.01(+2.93%) |
Jun 11, 2015 | 33.98 | 34.70 | 33.95 | 34.44 | 6,576,023 | +0.57(+1.68%) |
Jun 10, 2015 | 33.63 | 34.19 | 33.42 | 33.87 | 8,986,724 | -0.16(-0.47%) |
Jun 09, 2015 | 33.91 | 34.25 | 33.13 | 34.03 | 12,744,575 | +0.19(+0.55%) |
Jun 08, 2015 | 33.64 | 34.62 | 33.41 | 33.84 | 21,183,936 | +0.52(+1.57%) |
Jun 05, 2015 | 31.84 | 34.18 | 31.87 | 33.32 | 22,740,120 | +1.45(+4.54%) |
Jun 04, 2015 | 32.34 | 32.34 | 31.66 | 31.87 | 6,682,964 | -0.61(-1.87%) |
Jun 03, 2015 | 32.66 | 32.73 | 32.29 | 32.48 | 8,898,807 | -0.03(-0.09%) |
Jun 02, 2015 | 32.03 | 32.74 | 31.76 | 32.51 | 7,588,776 | +0.04(+0.11%) |
Jun 01, 2015 | 31.65 | 32.66 | 31.57 | 32.47 | 10,276,223 | +1.01(+3.21%) |
May 29, 2015 | 31.71 | 32.11 | 31.20 | 31.46 | 8,872,502 | -0.32(-1.00%) |
May 28, 2015 | 31.51 | 31.99 | 31.28 | 31.78 | 6,477,088 | -0.21(-0.67%) |
May 27, 2015 | 31.85 | 32.20 | 31.16 | 31.99 | 5,144,670 | +0.04(+0.12%) |
May 26, 2015 | 32.76 | 33.02 | 31.72 | 31.96 | 10,448,623 | -0.64(-1.95%) |
May 22, 2015 | 31.82 | 32.59 | 32.59 | 32.59 | 10,918,625 | +0.96(+3.04%) |
May 21, 2015 | 31.59 | 31.85 | 31.27 | 31.63 | 11,465,029 | +0.12(+0.39%) |
May 20, 2015 | 31.84 | 32.09 | 31.26 | 31.51 | 6,078,971 | -0.39(-1.23%) |
May 19, 2015 | 31.71 | 31.95 | 31.36 | 31.90 | 7,761,141 | +0.22(+0.71%) |
May 18, 2015 | 31.24 | 31.99 | 31.11 | 31.68 | 7,921,463 | +0.48(+1.53%) |
May 15, 2015 | 30.83 | 31.62 | 30.17 | 31.20 | 12,973,706 | +0.02(+0.06%) |
May 14, 2015 | 30.80 | 31.38 | 30.55 | 31.18 | 7,702,875 | +0.58(+1.89%) |
May 13, 2015 | 30.60 | 30.72 | 30.15 | 30.60 | 9,801,778 | -0.01(-0.03%) |
May 12, 2015 | 31.94 | 32.16 | 30.45 | 30.61 | 11,817,866 | -1.58(-4.90%) |
May 11, 2015 | 31.76 | 32.25 | 31.39 | 32.19 | 7,724,958 | +0.67(+2.13%) |
May 08, 2015 | 30.79 | 31.62 | 29.99 | 31.52 | 12,221,895 | +0.62(+2.00%) |
May 07, 2015 | 31.57 | 31.57 | 30.23 | 30.90 | 10,879,571 | +0.56(+1.85%) |
May 06, 2015 | 31.34 | 31.43 | 30.25 | 30.34 | 8,004,284 | -1.14(-3.62%) |
May 05, 2015 | 31.76 | 31.89 | 30.97 | 31.48 | 5,011,513 | -0.55(-1.72%) |
May 04, 2015 | 31.77 | 32.61 | 31.48 | 32.03 | 8,271,530 | +0.71(+2.27%) |