Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.39 | 33.44 | 32.84 | 33.15 | 5,795,771 | -0.10(-0.30%) |
Jul 30, 2015 | 32.88 | 33.46 | 32.80 | 33.25 | 9,888,304 | +0.72(+2.22%) |
Jul 29, 2015 | 33.01 | 33.12 | 32.24 | 32.53 | 5,773,244 | -0.49(-1.50%) |
Jul 28, 2015 | 32.36 | 33.17 | 32.11 | 33.02 | 10,733,927 | +0.89(+2.76%) |
Jul 27, 2015 | 31.89 | 32.34 | 31.44 | 32.14 | 9,518,844 | +0.08(+0.26%) |
Jul 24, 2015 | 33.77 | 33.77 | 32.00 | 32.05 | 11,670,375 | -1.36(-4.06%) |
Jul 23, 2015 | 34.42 | 35.44 | 33.23 | 33.41 | 17,165,600 | +1.25(+3.87%) |
Jul 22, 2015 | 31.77 | 32.24 | 31.61 | 32.16 | 8,263,711 | +0.38(+1.18%) |
Jul 21, 2015 | 31.42 | 31.81 | 31.34 | 31.79 | 6,654,832 | +0.37(+1.17%) |
Jul 20, 2015 | 31.96 | 32.01 | 31.37 | 31.42 | 5,253,239 | -0.41(-1.29%) |
Jul 17, 2015 | 31.67 | 32.25 | 31.52 | 31.83 | 9,499,421 | +0.17(+0.55%) |
Jul 16, 2015 | 31.26 | 31.89 | 30.99 | 31.66 | 9,033,272 | +0.60(+1.92%) |
Jul 15, 2015 | 30.69 | 31.32 | 30.47 | 31.06 | 9,279,322 | +0.05(+0.18%) |
Jul 14, 2015 | 30.85 | 31.19 | 30.43 | 31.01 | 8,125,203 | -0.06(-0.21%) |
Jul 13, 2015 | 31.93 | 31.96 | 31.03 | 31.07 | 10,855,368 | +0.09(+0.30%) |
Jul 10, 2015 | 30.37 | 31.15 | 30.34 | 30.98 | 9,940,667 | +1.20(+4.03%) |
Jul 09, 2015 | 30.03 | 30.12 | 29.73 | 29.78 | 8,745,262 | +0.15(+0.49%) |
Jul 08, 2015 | 30.18 | 30.30 | 29.59 | 29.64 | 7,316,755 | -0.96(-3.14%) |
Jul 07, 2015 | 30.49 | 30.79 | 29.92 | 30.60 | 9,017,669 | +0.35(+1.15%) |
Jul 06, 2015 | 29.74 | 30.37 | 29.66 | 30.25 | 10,746,824 | +0.48(+1.60%) |
Jul 02, 2015 | 29.98 | 29.77 | 29.77 | 29.77 | 10,315,630 | -0.10(-0.34%) |
Jul 01, 2015 | 31.01 | 31.11 | 28.72 | 29.87 | 19,589,350 | -0.43(-1.42%) |
Jun 30, 2015 | 30.73 | 30.91 | 30.30 | 30.30 | 11,576,383 | -0.08(-0.27%) |
Jun 29, 2015 | 30.88 | 31.34 | 30.37 | 30.39 | 7,012,035 | -1.04(-3.32%) |
Jun 26, 2015 | 31.69 | 31.92 | 31.39 | 31.43 | 8,087,078 | -0.16(-0.49%) |
Jun 25, 2015 | 31.64 | 32.07 | 31.55 | 31.59 | 6,485,351 | +0.13(+0.41%) |
Jun 24, 2015 | 31.62 | 31.76 | 31.30 | 31.46 | 7,708,989 | -0.21(-0.67%) |
Jun 23, 2015 | 31.88 | 32.08 | 31.59 | 31.67 | 8,770,655 | -0.19(-0.60%) |
Jun 22, 2015 | 31.79 | 32.06 | 31.69 | 31.86 | 8,339,744 | +0.52(+1.67%) |
Jun 19, 2015 | 31.06 | 31.43 | 30.86 | 31.34 | 15,814,469 | +0.33(+1.06%) |
Jun 18, 2015 | 30.26 | 31.05 | 30.24 | 31.01 | 12,977,242 | +0.02(+0.06%) |
Jun 17, 2015 | 30.97 | 31.32 | 30.70 | 30.99 | 8,206,359 | -0.06(-0.21%) |
Jun 16, 2015 | 31.30 | 31.49 | 30.74 | 31.05 | 9,063,244 | -0.26(-0.82%) |
Jun 15, 2015 | 31.79 | 31.82 | 31.25 | 31.31 | 11,101,678 | -0.74(-2.31%) |
Jun 12, 2015 | 31.63 | 32.32 | 31.47 | 32.05 | 10,709,871 | +0.27(+0.86%) |
Jun 11, 2015 | 31.83 | 32.14 | 31.60 | 31.78 | 9,404,072 | +0.23(+0.73%) |
Jun 10, 2015 | 31.52 | 32.16 | 31.44 | 31.55 | 19,399,646 | -0.13(-0.40%) |
Jun 09, 2015 | 32.21 | 32.24 | 30.98 | 31.68 | 36,335,728 | -1.39(-4.21%) |
Jun 08, 2015 | 33.78 | 33.97 | 32.79 | 33.07 | 12,030,725 | -0.97(-2.85%) |
Jun 05, 2015 | 34.14 | 34.32 | 33.77 | 34.04 | 7,820,797 | -0.14(-0.40%) |
Jun 04, 2015 | 34.40 | 34.98 | 33.98 | 34.18 | 10,200,583 | -0.37(-1.06%) |
Jun 03, 2015 | 34.66 | 34.94 | 34.31 | 34.54 | 7,584,811 | -0.09(-0.26%) |
Jun 02, 2015 | 34.16 | 35.07 | 34.06 | 34.64 | 13,794,361 | -0.03(-0.08%) |
Jun 01, 2015 | 33.99 | 35.03 | 33.48 | 34.66 | 17,616,910 | +0.80(+2.37%) |
May 29, 2015 | 33.59 | 34.10 | 33.29 | 33.86 | 10,557,579 | +0.22(+0.65%) |
May 28, 2015 | 33.72 | 33.78 | 33.24 | 33.64 | 10,201,694 | -0.16(-0.49%) |
May 27, 2015 | 33.02 | 33.81 | 33.00 | 33.81 | 13,134,159 | +0.90(+2.75%) |
May 26, 2015 | 33.99 | 33.99 | 32.48 | 32.90 | 17,926,378 | -0.79(-2.33%) |
May 22, 2015 | 34.11 | 33.69 | 33.69 | 33.69 | 12,296,091 | -0.34(-0.99%) |
May 21, 2015 | 34.24 | 34.55 | 33.86 | 34.03 | 16,402,741 | +0.04(+0.11%) |
May 20, 2015 | 36.97 | 36.99 | 33.95 | 33.99 | 33,200,302 | -3.40(-9.09%) |
May 19, 2015 | 38.66 | 38.75 | 37.33 | 37.39 | 10,408,971 | -1.12(-2.92%) |
May 18, 2015 | 38.32 | 38.62 | 38.11 | 38.51 | 4,537,164 | +0.23(+0.60%) |
May 15, 2015 | 38.69 | 38.82 | 38.20 | 38.28 | 5,150,798 | -0.21(-0.55%) |
May 14, 2015 | 37.97 | 38.61 | 37.83 | 38.50 | 5,639,578 | +0.78(+2.06%) |
May 13, 2015 | 38.92 | 39.25 | 37.62 | 37.72 | 9,538,180 | -0.90(-2.32%) |
May 12, 2015 | 38.97 | 38.97 | 38.39 | 38.61 | 4,844,922 | -0.70(-1.79%) |
May 11, 2015 | 39.25 | 39.56 | 39.04 | 39.32 | 5,560,422 | -0.19(-0.49%) |
May 08, 2015 | 38.96 | 39.71 | 38.92 | 39.51 | 8,115,997 | +1.03(+2.68%) |
May 07, 2015 | 37.57 | 38.55 | 37.57 | 38.48 | 7,103,774 | +1.12(+2.98%) |
May 06, 2015 | 36.89 | 37.67 | 36.30 | 37.36 | 7,351,651 | +0.32(+0.86%) |
May 05, 2015 | 37.58 | 37.94 | 37.01 | 37.04 | 6,877,783 | -1.19(-3.11%) |
May 04, 2015 | 38.91 | 39.04 | 38.16 | 38.23 | 6,060,585 | -0.70(-1.81%) |