Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.66 | 31.97 | 30.41 | 31.72 | 3,420,222 | +0.43(+1.36%) |
Jul 30, 2015 | 30.01 | 32.50 | 28.27 | 31.30 | 6,103,066 | -2.60(-7.68%) |
Jul 29, 2015 | 33.50 | 34.23 | 33.31 | 33.90 | 1,250,373 | +0.43(+1.27%) |
Jul 28, 2015 | 32.55 | 33.57 | 32.43 | 33.48 | 1,502,386 | +1.22(+3.80%) |
Jul 27, 2015 | 32.38 | 32.92 | 31.95 | 32.25 | 1,183,025 | -0.77(-2.34%) |
Jul 24, 2015 | 33.62 | 33.62 | 32.82 | 33.03 | 1,080,830 | -0.71(-2.11%) |
Jul 23, 2015 | 34.22 | 34.69 | 33.46 | 33.74 | 1,145,465 | -0.55(-1.60%) |
Jul 22, 2015 | 34.72 | 34.81 | 34.23 | 34.29 | 909,290 | -0.58(-1.67%) |
Jul 21, 2015 | 35.42 | 35.84 | 34.79 | 34.87 | 663,114 | -0.46(-1.30%) |
Jul 20, 2015 | 35.36 | 35.63 | 35.13 | 35.33 | 677,146 | -0.10(-0.27%) |
Jul 17, 2015 | 35.73 | 35.77 | 35.37 | 35.42 | 516,956 | -0.30(-0.85%) |
Jul 16, 2015 | 35.93 | 36.14 | 35.61 | 35.73 | 654,638 | +0.15(+0.41%) |
Jul 15, 2015 | 36.18 | 36.60 | 35.44 | 35.58 | 535,526 | -0.67(-1.84%) |
Jul 14, 2015 | 35.98 | 36.31 | 35.86 | 36.25 | 835,861 | +0.05(+0.14%) |
Jul 13, 2015 | 34.92 | 36.25 | 34.75 | 36.20 | 1,327,302 | +1.47(+4.22%) |
Jul 10, 2015 | 34.94 | 35.18 | 34.63 | 34.73 | 583,588 | +0.13(+0.38%) |
Jul 09, 2015 | 35.39 | 35.48 | 34.59 | 34.60 | 1,134,686 | -0.23(-0.65%) |
Jul 08, 2015 | 35.09 | 35.53 | 34.52 | 34.82 | 1,740,420 | -0.65(-1.84%) |
Jul 07, 2015 | 35.89 | 35.94 | 34.36 | 35.48 | 2,460,781 | -0.42(-1.16%) |
Jul 06, 2015 | 35.88 | 36.41 | 35.58 | 35.89 | 1,784,175 | -0.29(-0.79%) |
Jul 02, 2015 | 35.95 | 36.18 | 36.18 | 36.18 | 2,021,730 | +0.34(+0.94%) |
Jul 01, 2015 | 36.90 | 36.99 | 35.75 | 35.84 | 4,158,447 | -0.95(-2.60%) |
Jun 30, 2015 | 37.62 | 37.78 | 36.78 | 36.80 | 1,242,450 | -0.43(-1.14%) |
Jun 29, 2015 | 38.03 | 38.25 | 37.06 | 37.22 | 1,234,072 | -1.17(-3.05%) |
Jun 26, 2015 | 38.66 | 38.89 | 38.24 | 38.39 | 1,300,016 | -0.10(-0.25%) |
Jun 25, 2015 | 39.40 | 39.56 | 38.43 | 38.49 | 683,751 | -0.97(-2.46%) |
Jun 24, 2015 | 39.59 | 39.98 | 39.46 | 39.46 | 650,235 | -0.25(-0.63%) |
Jun 23, 2015 | 40.05 | 40.22 | 39.63 | 39.71 | 520,535 | -0.31(-0.78%) |
Jun 22, 2015 | 40.04 | 40.16 | 39.68 | 40.02 | 596,950 | +0.35(+0.88%) |
Jun 19, 2015 | 39.85 | 40.20 | 39.64 | 39.68 | 1,303,899 | -0.10(-0.24%) |
Jun 18, 2015 | 40.22 | 40.32 | 39.75 | 39.77 | 1,055,822 | -0.40(-0.99%) |
Jun 17, 2015 | 40.42 | 40.48 | 39.95 | 40.17 | 1,536,231 | -0.38(-0.94%) |
Jun 16, 2015 | 40.31 | 40.79 | 39.52 | 40.55 | 4,418,989 | -3.12(-7.14%) |
Jun 15, 2015 | 44.64 | 44.77 | 43.37 | 43.67 | 993,973 | -1.33(-2.95%) |
Jun 12, 2015 | 44.94 | 45.27 | 44.57 | 45.00 | 581,276 | -0.16(-0.37%) |
Jun 11, 2015 | 44.99 | 45.31 | 44.88 | 45.16 | 687,388 | +0.17(+0.39%) |
Jun 10, 2015 | 44.41 | 45.43 | 44.25 | 44.99 | 885,485 | +0.86(+1.95%) |
Jun 09, 2015 | 44.11 | 44.87 | 43.98 | 44.13 | 468,286 | +0.16(+0.36%) |
Jun 08, 2015 | 43.98 | 44.26 | 43.61 | 43.98 | 661,296 | -0.12(-0.28%) |
Jun 05, 2015 | 43.60 | 44.16 | 43.13 | 44.10 | 672,465 | +0.55(+1.26%) |
Jun 04, 2015 | 44.28 | 44.49 | 43.52 | 43.55 | 698,257 | -0.90(-2.03%) |
Jun 03, 2015 | 44.30 | 44.65 | 43.95 | 44.45 | 636,967 | +0.21(+0.47%) |
Jun 02, 2015 | 43.51 | 44.63 | 43.51 | 44.24 | 638,025 | +0.60(+1.37%) |
Jun 01, 2015 | 43.78 | 43.95 | 43.05 | 43.65 | 748,389 | +0.10(+0.22%) |
May 29, 2015 | 44.68 | 44.70 | 43.15 | 43.55 | 1,772,811 | -1.19(-2.66%) |
May 28, 2015 | 46.23 | 46.23 | 44.33 | 44.74 | 2,095,608 | -1.95(-4.18%) |
May 27, 2015 | 46.67 | 47.18 | 46.49 | 46.69 | 597,254 | -0.08(-0.17%) |
May 26, 2015 | 47.25 | 47.32 | 46.53 | 46.77 | 331,406 | -0.82(-1.73%) |
May 22, 2015 | 47.43 | 47.60 | 47.60 | 47.60 | 394,947 | +0.16(+0.33%) |
May 21, 2015 | 47.42 | 48.12 | 47.22 | 47.44 | 837,536 | -0.08(-0.16%) |
May 20, 2015 | 46.89 | 47.55 | 46.68 | 47.52 | 457,116 | +0.45(+0.96%) |
May 19, 2015 | 47.57 | 47.63 | 46.93 | 47.07 | 654,451 | -0.47(-0.99%) |
May 18, 2015 | 46.84 | 47.60 | 46.60 | 47.53 | 547,177 | +0.63(+1.35%) |
May 15, 2015 | 47.27 | 47.55 | 46.45 | 46.90 | 957,340 | -0.76(-1.60%) |
May 14, 2015 | 46.62 | 48.02 | 46.54 | 47.67 | 1,398,062 | +1.15(+2.46%) |
May 13, 2015 | 46.02 | 46.58 | 45.94 | 46.52 | 918,922 | +0.73(+1.59%) |
May 12, 2015 | 45.77 | 45.97 | 45.35 | 45.79 | 933,012 | +0.02(+0.04%) |
May 11, 2015 | 45.61 | 46.12 | 45.39 | 45.77 | 834,409 | +0.17(+0.38%) |
May 08, 2015 | 45.67 | 46.05 | 45.30 | 45.60 | 923,474 | +0.13(+0.29%) |
May 07, 2015 | 45.60 | 45.81 | 45.31 | 45.47 | 759,580 | -0.26(-0.57%) |
May 06, 2015 | 45.76 | 45.87 | 44.85 | 45.73 | 1,150,219 | +0.05(+0.11%) |
May 05, 2015 | 46.53 | 47.29 | 45.58 | 45.68 | 1,227,313 | -0.96(-2.06%) |
May 04, 2015 | 47.60 | 48.20 | 46.59 | 46.64 | 1,281,501 | -0.80(-1.68%) |