Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.33 | 31.51 | 31.14 | 31.20 | 4,148,760 | -0.10(-0.32%) |
Jul 30, 2015 | 31.29 | 31.41 | 31.07 | 31.30 | 2,371,046 | -0.15(-0.48%) |
Jul 29, 2015 | 30.86 | 31.69 | 30.77 | 31.45 | 3,976,685 | +0.57(+1.85%) |
Jul 28, 2015 | 30.78 | 31.19 | 30.50 | 30.88 | 3,828,317 | +0.13(+0.42%) |
Jul 27, 2015 | 30.31 | 30.78 | 30.13 | 30.75 | 5,651,973 | +0.28(+0.92%) |
Jul 24, 2015 | 30.93 | 31.07 | 30.31 | 30.47 | 3,657,324 | -0.53(-1.71%) |
Jul 23, 2015 | 31.42 | 31.64 | 30.97 | 31.00 | 3,322,999 | -0.05(-0.16%) |
Jul 22, 2015 | 31.30 | 31.46 | 30.93 | 31.05 | 4,620,460 | -0.31(-0.99%) |
Jul 21, 2015 | 31.68 | 31.82 | 31.10 | 31.36 | 4,888,487 | -0.36(-1.13%) |
Jul 20, 2015 | 31.96 | 31.98 | 31.67 | 31.72 | 3,456,237 | -0.13(-0.41%) |
Jul 17, 2015 | 32.13 | 32.21 | 31.47 | 31.85 | 5,402,197 | -0.45(-1.39%) |
Jul 16, 2015 | 32.70 | 32.75 | 32.17 | 32.30 | 5,193,247 | -0.28(-0.86%) |
Jul 15, 2015 | 33.22 | 33.31 | 32.51 | 32.58 | 7,506,958 | -0.85(-2.54%) |
Jul 14, 2015 | 33.50 | 33.84 | 33.40 | 33.43 | 4,633,414 | +0.09(+0.27%) |
Jul 13, 2015 | 33.72 | 33.86 | 33.00 | 33.34 | 6,562,960 | -0.04(-0.12%) |
Jul 10, 2015 | 33.04 | 33.46 | 32.72 | 33.38 | 3,031,855 | +0.30(+0.91%) |
Jul 09, 2015 | 33.30 | 33.55 | 32.89 | 33.08 | 5,615,206 | +0.18(+0.55%) |
Jul 08, 2015 | 33.85 | 34.30 | 32.85 | 32.90 | 5,061,495 | -1.26(-3.69%) |
Jul 07, 2015 | 34.15 | 34.34 | 33.31 | 34.16 | 4,987,149 | +0.07(+0.21%) |
Jul 06, 2015 | 34.82 | 35.02 | 33.94 | 34.09 | 4,708,899 | -0.91(-2.60%) |
Jul 02, 2015 | 35.17 | 35.00 | 35.00 | 35.00 | 1,988,900 | -0.13(-0.37%) |
Jul 01, 2015 | 34.94 | 35.19 | 34.67 | 35.13 | 2,921,490 | +0.52(+1.50%) |
Jun 30, 2015 | 35.15 | 35.32 | 34.40 | 34.61 | 3,929,775 | -0.38(-1.09%) |
Jun 29, 2015 | 35.81 | 35.98 | 34.94 | 34.99 | 2,662,715 | -1.13(-3.13%) |
Jun 26, 2015 | 35.86 | 36.21 | 35.70 | 36.12 | 5,948,510 | +0.41(+1.15%) |
Jun 25, 2015 | 36.17 | 36.19 | 35.62 | 35.71 | 2,373,003 | -0.39(-1.08%) |
Jun 24, 2015 | 36.30 | 36.76 | 36.02 | 36.10 | 2,622,400 | -0.13(-0.36%) |
Jun 23, 2015 | 36.13 | 36.43 | 36.04 | 36.23 | 2,436,570 | +0.09(+0.25%) |
Jun 22, 2015 | 36.04 | 36.34 | 35.88 | 36.14 | 3,102,671 | +0.23(+0.64%) |
Jun 19, 2015 | 35.80 | 36.17 | 35.80 | 35.91 | 4,903,975 | +0.11(+0.31%) |
Jun 18, 2015 | 35.38 | 35.84 | 35.35 | 35.80 | 4,172,883 | +0.47(+1.33%) |
Jun 17, 2015 | 35.10 | 35.68 | 35.05 | 35.33 | 2,368,296 | +0.15(+0.43%) |
Jun 16, 2015 | 35.00 | 35.32 | 34.92 | 35.18 | 1,903,949 | +0.13(+0.37%) |
Jun 15, 2015 | 34.90 | 35.16 | 34.76 | 35.05 | 3,387,095 | -0.07(-0.20%) |
Jun 12, 2015 | 34.91 | 35.16 | 34.83 | 35.12 | 1,840,486 | +0.05(+0.14%) |
Jun 11, 2015 | 35.29 | 35.48 | 34.95 | 35.07 | 2,919,127 | -0.16(-0.45%) |
Jun 10, 2015 | 35.44 | 35.70 | 35.15 | 35.23 | 3,939,199 | -0.05(-0.14%) |
Jun 09, 2015 | 35.21 | 35.54 | 35.21 | 35.28 | 2,195,621 | -0.13(-0.37%) |
Jun 08, 2015 | 35.65 | 35.91 | 35.35 | 35.41 | 2,936,704 | -0.39(-1.09%) |
Jun 05, 2015 | 35.73 | 36.04 | 35.72 | 35.80 | 2,389,321 | +0.17(+0.48%) |
Jun 04, 2015 | 35.52 | 36.05 | 35.41 | 35.63 | 1,815,436 | -0.24(-0.67%) |
Jun 03, 2015 | 35.60 | 36.03 | 35.50 | 35.87 | 2,248,481 | +0.03(+0.08%) |
Jun 02, 2015 | 35.84 | 36.38 | 35.77 | 35.84 | 3,036,773 | +0.03(+0.08%) |
Jun 01, 2015 | 35.45 | 35.99 | 35.23 | 35.81 | 3,953,962 | +0.44(+1.24%) |
May 29, 2015 | 35.19 | 35.60 | 35.02 | 35.37 | 4,165,060 | +0.18(+0.51%) |
May 28, 2015 | 35.35 | 35.53 | 35.03 | 35.19 | 4,714,074 | -0.17(-0.48%) |
May 27, 2015 | 34.50 | 35.59 | 34.00 | 35.36 | 13,241,335 | -1.20(-3.28%) |
May 26, 2015 | 37.27 | 37.27 | 36.31 | 36.56 | 4,408,075 | -0.97(-2.58%) |
May 22, 2015 | 38.08 | 37.53 | 37.53 | 37.53 | 2,603,700 | -0.55(-1.44%) |
May 21, 2015 | 37.32 | 38.17 | 37.30 | 38.08 | 4,440,720 | +0.76(+2.04%) |
May 20, 2015 | 37.42 | 37.62 | 37.11 | 37.32 | 3,607,072 | -0.06(-0.16%) |
May 19, 2015 | 37.77 | 38.06 | 37.28 | 37.38 | 4,693,423 | -0.23(-0.61%) |
May 18, 2015 | 37.60 | 37.80 | 37.46 | 37.61 | 2,248,022 | +0.15(+0.40%) |
May 15, 2015 | 37.87 | 37.88 | 37.37 | 37.46 | 3,569,135 | -0.30(-0.79%) |
May 14, 2015 | 38.26 | 38.38 | 37.44 | 37.76 | 3,900,719 | -0.37(-0.97%) |
May 13, 2015 | 38.14 | 38.42 | 37.85 | 38.13 | 2,677,841 | -0.18(-0.47%) |
May 12, 2015 | 38.15 | 38.55 | 37.99 | 38.31 | 1,430,822 | -0.11(-0.29%) |
May 11, 2015 | 38.46 | 38.88 | 38.34 | 38.42 | 2,086,868 | -0.04(-0.10%) |
May 08, 2015 | 38.94 | 39.12 | 38.33 | 38.46 | 2,360,059 | +0.11(+0.29%) |
May 07, 2015 | 38.15 | 38.45 | 37.95 | 38.35 | 2,539,543 | +0.38(+1.00%) |
May 06, 2015 | 38.05 | 38.13 | 37.47 | 37.97 | 2,394,057 | -0.10(-0.26%) |
May 05, 2015 | 38.00 | 38.31 | 37.87 | 38.07 | 2,844,316 | -0.10(-0.26%) |
May 04, 2015 | 38.00 | 38.31 | 37.93 | 38.17 | 3,561,753 | +0.30(+0.79%) |