Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.17 | 31.91 | 31.07 | 31.81 | 1,780,217 | +0.72(+2.32%) |
Jul 30, 2015 | 30.83 | 31.17 | 30.54 | 31.09 | 777,769 | +0.30(+0.97%) |
Jul 29, 2015 | 30.43 | 30.96 | 30.13 | 30.79 | 1,424,905 | +0.45(+1.48%) |
Jul 28, 2015 | 29.56 | 30.37 | 29.13 | 30.34 | 1,895,099 | +0.89(+3.02%) |
Jul 27, 2015 | 29.99 | 29.99 | 29.37 | 29.45 | 1,752,715 | -0.71(-2.35%) |
Jul 24, 2015 | 30.48 | 30.61 | 29.86 | 30.16 | 1,336,785 | -0.27(-0.89%) |
Jul 23, 2015 | 30.59 | 30.77 | 30.17 | 30.43 | 1,129,613 | -0.17(-0.56%) |
Jul 22, 2015 | 30.89 | 31.06 | 30.50 | 30.60 | 775,334 | -0.40(-1.29%) |
Jul 21, 2015 | 30.73 | 31.16 | 30.50 | 31.00 | 720,631 | +0.17(+0.55%) |
Jul 20, 2015 | 31.12 | 31.13 | 30.65 | 30.83 | 849,691 | -0.33(-1.06%) |
Jul 17, 2015 | 32.25 | 32.25 | 30.80 | 31.16 | 2,638,320 | -1.08(-3.35%) |
Jul 16, 2015 | 33.00 | 33.00 | 32.11 | 32.24 | 2,140,019 | -0.78(-2.36%) |
Jul 15, 2015 | 33.39 | 33.50 | 32.78 | 33.02 | 1,261,948 | -0.24(-0.72%) |
Jul 14, 2015 | 33.03 | 33.31 | 32.87 | 33.26 | 789,927 | +0.13(+0.39%) |
Jul 13, 2015 | 32.76 | 33.20 | 32.67 | 33.13 | 689,667 | +0.58(+1.78%) |
Jul 10, 2015 | 32.46 | 32.70 | 32.37 | 32.55 | 764,675 | +0.30(+0.93%) |
Jul 09, 2015 | 32.42 | 32.76 | 32.16 | 32.25 | 758,850 | +0.08(+0.25%) |
Jul 08, 2015 | 33.39 | 33.39 | 32.13 | 32.17 | 1,950,156 | -1.35(-4.03%) |
Jul 07, 2015 | 32.63 | 33.60 | 32.49 | 33.52 | 1,805,449 | +0.78(+2.38%) |
Jul 06, 2015 | 32.41 | 32.77 | 32.04 | 32.74 | 1,450,980 | +0.24(+0.74%) |
Jul 02, 2015 | 32.74 | 32.50 | 32.50 | 32.50 | 1,224,800 | -0.14(-0.43%) |
Jul 01, 2015 | 33.23 | 33.63 | 32.58 | 32.64 | 2,665,637 | -0.44(-1.33%) |
Jun 30, 2015 | 33.33 | 33.59 | 32.87 | 33.08 | 1,881,972 | -0.37(-1.11%) |
Jun 29, 2015 | 34.15 | 34.22 | 33.10 | 33.45 | 1,628,425 | -0.90(-2.62%) |
Jun 26, 2015 | 35.13 | 35.34 | 34.05 | 34.35 | 4,522,201 | -0.65(-1.86%) |
Jun 25, 2015 | 34.98 | 35.34 | 34.73 | 35.00 | 1,118,616 | +0.01(+0.03%) |
Jun 24, 2015 | 35.63 | 35.73 | 34.93 | 34.99 | 1,030,428 | -0.63(-1.77%) |
Jun 23, 2015 | 36.37 | 36.50 | 35.60 | 35.62 | 973,019 | -0.75(-2.06%) |
Jun 22, 2015 | 36.29 | 36.50 | 36.12 | 36.37 | 949,399 | +0.14(+0.39%) |
Jun 19, 2015 | 36.00 | 36.25 | 35.90 | 36.23 | 2,113,045 | +0.32(+0.89%) |
Jun 18, 2015 | 35.70 | 35.99 | 35.65 | 35.91 | 714,285 | +0.21(+0.59%) |
Jun 17, 2015 | 35.34 | 35.83 | 35.27 | 35.70 | 1,338,638 | +0.31(+0.88%) |
Jun 16, 2015 | 35.11 | 35.44 | 34.90 | 35.39 | 1,364,002 | +0.31(+0.88%) |
Jun 15, 2015 | 35.33 | 35.49 | 34.97 | 35.08 | 1,456,434 | -0.37(-1.04%) |
Jun 12, 2015 | 35.00 | 35.50 | 34.81 | 35.45 | 792,176 | +0.49(+1.40%) |
Jun 11, 2015 | 35.20 | 35.46 | 34.89 | 34.96 | 1,457,635 | -0.13(-0.37%) |
Jun 10, 2015 | 35.25 | 35.46 | 34.76 | 35.09 | 1,607,090 | -0.09(-0.26%) |
Jun 09, 2015 | 34.65 | 35.22 | 34.59 | 35.18 | 1,125,336 | +0.46(+1.32%) |
Jun 08, 2015 | 34.80 | 34.96 | 34.48 | 34.72 | 1,455,564 | -0.16(-0.46%) |
Jun 05, 2015 | 34.42 | 35.00 | 34.10 | 34.88 | 1,410,131 | +0.38(+1.10%) |
Jun 04, 2015 | 34.80 | 34.88 | 34.41 | 34.50 | 710,317 | -0.40(-1.15%) |
Jun 03, 2015 | 34.36 | 35.01 | 34.31 | 34.90 | 1,258,779 | +0.58(+1.69%) |
Jun 02, 2015 | 34.64 | 34.74 | 34.26 | 34.32 | 1,599,476 | -0.48(-1.38%) |
Jun 01, 2015 | 34.30 | 34.90 | 34.23 | 34.80 | 1,583,062 | +0.55(+1.61%) |
May 29, 2015 | 33.68 | 34.32 | 33.61 | 34.25 | 5,685,713 | +0.59(+1.75%) |
May 28, 2015 | 33.68 | 33.83 | 33.45 | 33.66 | 1,095,393 | -0.02(-0.06%) |
May 27, 2015 | 33.91 | 33.91 | 33.07 | 33.68 | 2,240,034 | -0.12(-0.36%) |
May 26, 2015 | 33.85 | 34.10 | 33.45 | 33.80 | 1,813,159 | +0.07(+0.21%) |
May 22, 2015 | 34.11 | 33.73 | 33.73 | 33.73 | 1,660,500 | -0.43(-1.26%) |
May 21, 2015 | 34.71 | 34.71 | 34.09 | 34.16 | 1,115,182 | -0.50(-1.44%) |
May 20, 2015 | 34.36 | 34.74 | 34.14 | 34.66 | 2,335,920 | +0.26(+0.76%) |
May 19, 2015 | 34.53 | 34.75 | 34.29 | 34.40 | 1,582,538 | -0.10(-0.29%) |
May 18, 2015 | 34.43 | 34.55 | 34.10 | 34.50 | 874,673 | +0.11(+0.32%) |
May 15, 2015 | 33.95 | 34.50 | 33.88 | 34.39 | 2,488,831 | +0.61(+1.81%) |
May 14, 2015 | 33.52 | 34.00 | 33.47 | 33.78 | 2,309,370 | +0.48(+1.44%) |
May 13, 2015 | 32.71 | 33.98 | 32.71 | 33.30 | 4,118,325 | +0.80(+2.46%) |
May 12, 2015 | 32.62 | 33.07 | 32.13 | 32.50 | 4,077,994 | +0.24(+0.74%) |
May 11, 2015 | 31.80 | 32.75 | 31.50 | 32.26 | 5,651,741 | -0.54(-1.65%) |
May 08, 2015 | 32.78 | 33.12 | 32.30 | 32.80 | 1,441,585 | +0.60(+1.86%) |
May 07, 2015 | 32.24 | 32.30 | 31.55 | 32.20 | 1,819,434 | -0.10(-0.31%) |
May 06, 2015 | 32.19 | 33.50 | 30.91 | 32.30 | 2,971,809 | +1.41(+4.56%) |
May 05, 2015 | 31.50 | 31.55 | 30.88 | 30.89 | 1,703,251 | -0.70(-2.22%) |
May 04, 2015 | 31.50 | 31.99 | 31.12 | 31.59 | 1,254,598 | +0.13(+0.41%) |