Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.69 | 27.48 | 25.69 | 26.40 | 7,889,414 | +0.37(+1.42%) |
Jul 30, 2015 | 24.91 | 26.44 | 24.81 | 26.03 | 7,878,775 | +0.97(+3.87%) |
Jul 29, 2015 | 24.94 | 25.50 | 23.66 | 25.06 | 34,594,608 | -8.45(-25.22%) |
Jul 28, 2015 | 33.06 | 33.80 | 32.36 | 33.51 | 8,529,200 | -0.22(-0.65%) |
Jul 27, 2015 | 33.98 | 34.32 | 33.53 | 33.73 | 3,470,345 | -0.83(-2.40%) |
Jul 24, 2015 | 35.29 | 35.30 | 34.02 | 34.56 | 2,095,135 | -0.48(-1.37%) |
Jul 23, 2015 | 34.44 | 35.45 | 34.34 | 35.04 | 2,188,319 | +0.60(+1.74%) |
Jul 22, 2015 | 34.95 | 35.29 | 33.89 | 34.44 | 2,852,354 | -1.13(-3.18%) |
Jul 21, 2015 | 34.55 | 35.65 | 34.50 | 35.57 | 2,819,507 | +1.02(+2.95%) |
Jul 20, 2015 | 33.94 | 35.35 | 33.35 | 34.55 | 4,214,893 | -0.41(-1.17%) |
Jul 17, 2015 | 35.46 | 35.90 | 34.67 | 34.96 | 3,014,198 | -0.15(-0.43%) |
Jul 16, 2015 | 35.25 | 35.55 | 34.55 | 35.11 | 2,185,718 | +0.11(+0.31%) |
Jul 15, 2015 | 35.80 | 36.08 | 34.85 | 35.00 | 2,762,224 | -0.99(-2.75%) |
Jul 14, 2015 | 35.43 | 36.04 | 34.73 | 35.99 | 2,971,453 | +0.56(+1.58%) |
Jul 13, 2015 | 34.84 | 35.70 | 34.65 | 35.43 | 4,069,824 | +0.70(+2.02%) |
Jul 10, 2015 | 35.10 | 35.43 | 34.65 | 34.73 | 2,223,263 | -0.02(-0.06%) |
Jul 09, 2015 | 35.92 | 36.06 | 34.63 | 34.75 | 2,777,705 | -0.65(-1.84%) |
Jul 08, 2015 | 35.64 | 36.25 | 35.14 | 35.40 | 2,428,133 | -0.90(-2.48%) |
Jul 07, 2015 | 37.31 | 37.36 | 35.10 | 36.30 | 6,272,218 | -1.19(-3.17%) |
Jul 06, 2015 | 37.71 | 38.34 | 36.65 | 37.49 | 6,537,610 | -0.69(-1.81%) |
Jul 02, 2015 | 42.37 | 38.18 | 38.18 | 38.18 | 13,264,600 | -4.26(-10.04%) |
Jul 01, 2015 | 43.36 | 43.49 | 42.05 | 42.44 | 1,696,545 | -0.59(-1.37%) |
Jun 30, 2015 | 42.97 | 43.35 | 42.54 | 43.03 | 1,834,860 | +0.56(+1.32%) |
Jun 29, 2015 | 43.67 | 44.32 | 42.32 | 42.47 | 2,399,972 | -2.04(-4.58%) |
Jun 26, 2015 | 44.96 | 45.24 | 44.20 | 44.51 | 2,859,370 | -0.37(-0.82%) |
Jun 25, 2015 | 45.54 | 45.85 | 44.84 | 44.88 | 1,368,817 | -0.37(-0.82%) |
Jun 24, 2015 | 46.00 | 46.25 | 45.19 | 45.25 | 1,427,493 | -0.77(-1.67%) |
Jun 23, 2015 | 45.51 | 46.40 | 45.08 | 46.02 | 1,832,848 | +0.74(+1.63%) |
Jun 22, 2015 | 45.35 | 46.02 | 44.83 | 45.28 | 2,115,006 | +0.16(+0.35%) |
Jun 19, 2015 | 45.06 | 45.46 | 44.75 | 45.12 | 2,302,226 | -0.32(-0.70%) |
Jun 18, 2015 | 44.51 | 45.83 | 44.36 | 45.44 | 2,045,592 | +0.84(+1.88%) |
Jun 17, 2015 | 44.94 | 45.19 | 44.18 | 44.60 | 1,712,817 | -0.10(-0.22%) |
Jun 16, 2015 | 43.94 | 46.22 | 43.83 | 44.70 | 5,072,528 | +0.70(+1.59%) |
Jun 15, 2015 | 43.49 | 44.39 | 43.49 | 44.00 | 2,341,365 | -0.04(-0.09%) |
Jun 12, 2015 | 43.38 | 44.30 | 43.25 | 44.04 | 3,401,946 | +0.50(+1.15%) |
Jun 11, 2015 | 44.61 | 44.86 | 43.41 | 43.54 | 5,009,284 | -0.92(-2.07%) |
Jun 10, 2015 | 45.81 | 45.81 | 44.44 | 44.46 | 3,717,493 | -0.98(-2.16%) |
Jun 09, 2015 | 45.97 | 45.67 | 45.23 | 45.44 | 2,635,524 | -0.23(-0.50%) |
Jun 08, 2015 | 47.90 | 48.04 | 45.62 | 45.67 | 3,709,085 | -2.55(-5.29%) |
Jun 05, 2015 | 47.53 | 48.50 | 47.10 | 48.22 | 2,715,180 | +1.07(+2.27%) |
Jun 04, 2015 | 47.33 | 47.86 | 46.79 | 47.15 | 3,160,873 | -0.41(-0.86%) |
Jun 03, 2015 | 48.66 | 48.80 | 47.28 | 47.56 | 2,200,185 | -1.02(-2.10%) |
Jun 02, 2015 | 47.45 | 48.90 | 47.31 | 48.58 | 2,060,916 | +1.17(+2.47%) |
Jun 01, 2015 | 47.71 | 48.27 | 47.02 | 47.41 | 2,296,203 | -0.50(-1.04%) |
May 29, 2015 | 47.16 | 48.69 | 46.75 | 47.91 | 3,602,014 | +0.16(+0.34%) |
May 28, 2015 | 45.10 | 47.92 | 44.85 | 47.75 | 4,838,892 | +2.23(+4.90%) |
May 27, 2015 | 45.85 | 46.68 | 44.83 | 45.52 | 2,544,478 | -0.03(-0.07%) |
May 26, 2015 | 46.13 | 46.81 | 45.36 | 45.55 | 2,140,724 | -0.93(-2.00%) |
May 22, 2015 | 46.00 | 46.48 | 46.48 | 46.48 | 1,373,800 | +0.34(+0.74%) |
May 21, 2015 | 46.10 | 46.88 | 45.86 | 46.14 | 1,929,882 | -0.29(-0.62%) |
May 20, 2015 | 46.55 | 46.93 | 45.77 | 46.43 | 1,605,599 | -0.03(-0.06%) |
May 19, 2015 | 46.52 | 48.56 | 46.00 | 46.46 | 4,677,433 | -0.10(-0.21%) |
May 18, 2015 | 45.70 | 46.62 | 45.50 | 46.56 | 2,891,639 | -0.33(-0.70%) |
May 15, 2015 | 47.36 | 47.57 | 46.68 | 46.89 | 3,568,513 | -0.46(-0.97%) |
May 14, 2015 | 47.85 | 48.47 | 47.26 | 47.35 | 3,538,866 | -0.49(-1.02%) |
May 13, 2015 | 48.83 | 49.35 | 47.25 | 47.84 | 5,576,709 | -0.99(-2.03%) |
May 12, 2015 | 48.22 | 49.86 | 48.15 | 48.83 | 7,587,150 | +0.21(+0.43%) |
May 11, 2015 | 49.36 | 50.28 | 47.88 | 48.62 | 10,428,692 | -1.31(-2.62%) |
May 08, 2015 | 47.25 | 50.99 | 47.20 | 49.93 | 24,155,636 | +2.92(+6.21%) |
May 07, 2015 | 38.22 | 48.73 | 38.39 | 47.01 | 33,817,888 | +8.79(+23.00%) |
May 06, 2015 | 38.80 | 39.09 | 37.91 | 38.22 | 2,686,100 | -0.66(-1.70%) |
May 05, 2015 | 39.54 | 39.99 | 38.69 | 38.88 | 2,500,347 | -0.73(-1.84%) |
May 04, 2015 | 39.69 | 39.71 | 38.70 | 39.61 | 5,170,671 | -0.15(-0.38%) |