Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.68 | 31.98 | 30.43 | 31.74 | 3,418,538 | +0.43(+1.36%) |
Jul 30, 2015 | 30.02 | 32.51 | 28.28 | 31.31 | 6,100,061 | -2.61(-7.68%) |
Jul 29, 2015 | 33.52 | 34.25 | 33.33 | 33.92 | 1,249,757 | +0.43(+1.27%) |
Jul 28, 2015 | 32.57 | 33.59 | 32.44 | 33.49 | 1,501,646 | +1.22(+3.80%) |
Jul 27, 2015 | 32.39 | 32.94 | 31.97 | 32.27 | 1,182,442 | -0.77(-2.34%) |
Jul 24, 2015 | 33.63 | 33.63 | 32.83 | 33.04 | 1,080,298 | -0.71(-2.11%) |
Jul 23, 2015 | 34.23 | 34.71 | 33.48 | 33.76 | 1,144,901 | -0.55(-1.60%) |
Jul 22, 2015 | 34.74 | 34.82 | 34.25 | 34.30 | 908,842 | -0.58(-1.67%) |
Jul 21, 2015 | 35.44 | 35.86 | 34.81 | 34.88 | 662,787 | -0.46(-1.30%) |
Jul 20, 2015 | 35.38 | 35.65 | 35.15 | 35.35 | 676,813 | -0.10(-0.27%) |
Jul 17, 2015 | 35.74 | 35.78 | 35.39 | 35.44 | 516,701 | -0.30(-0.85%) |
Jul 16, 2015 | 35.94 | 36.15 | 35.62 | 35.74 | 654,316 | +0.15(+0.41%) |
Jul 15, 2015 | 36.20 | 36.62 | 35.46 | 35.60 | 535,262 | -0.67(-1.84%) |
Jul 14, 2015 | 36.00 | 36.33 | 35.88 | 36.27 | 835,450 | +0.05(+0.14%) |
Jul 13, 2015 | 34.94 | 36.27 | 34.76 | 36.21 | 1,326,648 | +1.47(+4.22%) |
Jul 10, 2015 | 34.95 | 35.20 | 34.65 | 34.75 | 583,300 | +0.13(+0.38%) |
Jul 09, 2015 | 35.41 | 35.50 | 34.61 | 34.62 | 1,134,128 | -0.23(-0.65%) |
Jul 08, 2015 | 35.11 | 35.54 | 34.54 | 34.84 | 1,739,563 | -0.65(-1.84%) |
Jul 07, 2015 | 35.91 | 35.96 | 34.38 | 35.49 | 2,459,569 | -0.42(-1.16%) |
Jul 06, 2015 | 35.90 | 36.43 | 35.59 | 35.91 | 1,783,297 | -0.29(-0.79%) |
Jul 02, 2015 | 35.97 | 36.20 | 36.20 | 36.20 | 2,020,734 | +0.34(+0.94%) |
Jul 01, 2015 | 36.92 | 37.00 | 35.77 | 35.86 | 4,156,399 | -0.96(-2.60%) |
Jun 30, 2015 | 37.64 | 37.80 | 36.80 | 36.81 | 1,241,838 | -0.43(-1.14%) |
Jun 29, 2015 | 38.05 | 38.27 | 37.07 | 37.24 | 1,233,464 | -1.17(-3.05%) |
Jun 26, 2015 | 38.68 | 38.91 | 38.26 | 38.41 | 1,299,376 | -0.10(-0.25%) |
Jun 25, 2015 | 39.42 | 39.58 | 38.45 | 38.51 | 683,414 | -0.97(-2.46%) |
Jun 24, 2015 | 39.61 | 40.00 | 39.48 | 39.48 | 649,914 | -0.25(-0.63%) |
Jun 23, 2015 | 40.07 | 40.24 | 39.65 | 39.73 | 520,279 | -0.31(-0.78%) |
Jun 22, 2015 | 40.06 | 40.18 | 39.70 | 40.04 | 596,656 | +0.35(+0.88%) |
Jun 19, 2015 | 39.87 | 40.22 | 39.66 | 39.70 | 1,303,257 | -0.10(-0.24%) |
Jun 18, 2015 | 40.24 | 40.34 | 39.77 | 39.79 | 1,055,302 | -0.40(-0.99%) |
Jun 17, 2015 | 40.44 | 40.50 | 39.97 | 40.19 | 1,535,475 | -0.38(-0.94%) |
Jun 16, 2015 | 40.33 | 40.81 | 39.54 | 40.57 | 4,416,813 | -3.12(-7.14%) |
Jun 15, 2015 | 44.67 | 44.80 | 43.39 | 43.69 | 993,483 | -1.33(-2.95%) |
Jun 12, 2015 | 44.96 | 45.30 | 44.59 | 45.02 | 580,990 | -0.17(-0.37%) |
Jun 11, 2015 | 45.01 | 45.33 | 44.90 | 45.19 | 687,049 | +0.17(+0.39%) |
Jun 10, 2015 | 44.43 | 45.46 | 44.27 | 45.01 | 885,049 | +0.86(+1.95%) |
Jun 09, 2015 | 44.13 | 44.89 | 44.00 | 44.15 | 468,055 | +0.16(+0.36%) |
Jun 08, 2015 | 44.00 | 44.28 | 43.63 | 44.00 | 660,971 | -0.12(-0.28%) |
Jun 05, 2015 | 43.62 | 44.18 | 43.15 | 44.12 | 672,134 | +0.55(+1.26%) |
Jun 04, 2015 | 44.30 | 44.51 | 43.54 | 43.57 | 697,913 | -0.90(-2.03%) |
Jun 03, 2015 | 44.32 | 44.67 | 43.97 | 44.47 | 636,654 | +0.21(+0.47%) |
Jun 02, 2015 | 43.53 | 44.66 | 43.53 | 44.27 | 637,710 | +0.60(+1.37%) |
Jun 01, 2015 | 43.80 | 43.97 | 43.07 | 43.67 | 748,020 | +0.10(+0.22%) |
May 29, 2015 | 44.70 | 44.72 | 43.17 | 43.57 | 1,771,938 | -1.19(-2.66%) |
May 28, 2015 | 46.26 | 46.26 | 44.35 | 44.76 | 2,094,576 | -1.95(-4.18%) |
May 27, 2015 | 46.69 | 47.20 | 46.52 | 46.72 | 596,960 | -0.08(-0.17%) |
May 26, 2015 | 47.27 | 47.34 | 46.55 | 46.79 | 331,243 | -0.83(-1.73%) |
May 22, 2015 | 47.45 | 47.62 | 47.62 | 47.62 | 394,753 | +0.16(+0.33%) |
May 21, 2015 | 47.45 | 48.14 | 47.25 | 47.46 | 837,123 | -0.08(-0.16%) |
May 20, 2015 | 46.92 | 47.58 | 46.70 | 47.54 | 456,891 | +0.45(+0.96%) |
May 19, 2015 | 47.59 | 47.65 | 46.95 | 47.09 | 654,129 | -0.47(-0.99%) |
May 18, 2015 | 46.86 | 47.63 | 46.62 | 47.56 | 546,908 | +0.63(+1.35%) |
May 15, 2015 | 47.30 | 47.58 | 46.47 | 46.92 | 956,869 | -0.76(-1.60%) |
May 14, 2015 | 46.65 | 48.04 | 46.56 | 47.69 | 1,397,373 | +1.15(+2.46%) |
May 13, 2015 | 46.04 | 46.60 | 45.96 | 46.54 | 918,470 | +0.73(+1.59%) |
May 12, 2015 | 45.79 | 45.99 | 45.37 | 45.81 | 932,553 | +0.02(+0.04%) |
May 11, 2015 | 45.63 | 46.14 | 45.41 | 45.79 | 833,999 | +0.17(+0.38%) |
May 08, 2015 | 45.69 | 46.07 | 45.32 | 45.62 | 923,019 | +0.13(+0.29%) |
May 07, 2015 | 45.62 | 45.83 | 45.33 | 45.49 | 759,206 | -0.26(-0.57%) |
May 06, 2015 | 45.79 | 45.89 | 44.87 | 45.75 | 1,149,653 | +0.05(+0.11%) |
May 05, 2015 | 46.55 | 47.31 | 45.60 | 45.70 | 1,226,709 | -0.96(-2.06%) |
May 04, 2015 | 47.62 | 48.22 | 46.62 | 46.66 | 1,280,870 | -0.80(-1.68%) |