Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.98 | 33.27 | 32.94 | 33.01 | 16,064,450 | +0.33(+1.01%) |
Jul 30, 2015 | 32.41 | 32.78 | 32.27 | 32.68 | 15,079,858 | +0.24(+0.74%) |
Jul 29, 2015 | 32.32 | 32.47 | 32.08 | 32.44 | 17,992,326 | +0.12(+0.37%) |
Jul 28, 2015 | 32.17 | 32.35 | 32.05 | 32.32 | 11,651,227 | +0.15(+0.47%) |
Jul 27, 2015 | 31.76 | 32.31 | 31.67 | 32.17 | 15,929,427 | +0.41(+1.28%) |
Jul 24, 2015 | 31.75 | 31.88 | 31.65 | 31.76 | 11,446,590 | +0.03(+0.09%) |
Jul 23, 2015 | 32.18 | 32.21 | 31.58 | 31.73 | 18,587,380 | -0.48(-1.49%) |
Jul 22, 2015 | 32.12 | 32.38 | 32.04 | 32.21 | 10,997,567 | +0.14(+0.44%) |
Jul 21, 2015 | 32.30 | 32.38 | 31.94 | 32.07 | 13,706,391 | -0.29(-0.90%) |
Jul 20, 2015 | 32.39 | 32.54 | 32.20 | 32.36 | 13,077,041 | -0.17(-0.51%) |
Jul 17, 2015 | 32.85 | 32.90 | 32.51 | 32.53 | 13,982,925 | -0.32(-0.98%) |
Jul 16, 2015 | 32.37 | 32.90 | 32.33 | 32.85 | 16,782,160 | +0.48(+1.48%) |
Jul 15, 2015 | 32.18 | 32.38 | 32.04 | 32.37 | 13,194,690 | +0.16(+0.49%) |
Jul 14, 2015 | 32.22 | 32.44 | 32.12 | 32.21 | 9,090,585 | -0.05(-0.14%) |
Jul 13, 2015 | 32.33 | 32.47 | 32.06 | 32.26 | 11,440,722 | +0.02(+0.05%) |
Jul 10, 2015 | 32.09 | 32.48 | 31.98 | 32.24 | 16,532,153 | +0.17(+0.54%) |
Jul 09, 2015 | 32.53 | 32.60 | 31.97 | 32.07 | 20,757,972 | -0.36(-1.11%) |
Jul 08, 2015 | 32.49 | 32.69 | 32.37 | 32.43 | 20,652,440 | -0.17(-0.53%) |
Jul 07, 2015 | 31.92 | 32.73 | 31.92 | 32.60 | 34,807,612 | +0.79(+2.48%) |
Jul 06, 2015 | 31.64 | 31.90 | 31.53 | 31.82 | 18,655,196 | +0.13(+0.40%) |
Jul 02, 2015 | 31.51 | 31.69 | 31.69 | 31.69 | 12,761,038 | +0.39(+1.25%) |
Jul 01, 2015 | 31.15 | 31.31 | 31.07 | 31.30 | 14,995,134 | +0.19(+0.60%) |
Jun 30, 2015 | 31.34 | 31.37 | 31.04 | 31.11 | 14,804,495 | -0.08(-0.26%) |
Jun 29, 2015 | 31.31 | 31.71 | 31.17 | 31.19 | 21,551,586 | -0.17(-0.53%) |
Jun 26, 2015 | 31.10 | 31.41 | 31.00 | 31.36 | 11,688,637 | +0.19(+0.60%) |
Jun 25, 2015 | 31.40 | 31.47 | 31.16 | 31.17 | 15,575,516 | -0.21(-0.67%) |
Jun 24, 2015 | 31.67 | 31.73 | 31.37 | 31.38 | 16,298,357 | -0.25(-0.78%) |
Jun 23, 2015 | 31.94 | 32.01 | 31.58 | 31.63 | 21,692,050 | -0.44(-1.36%) |
Jun 22, 2015 | 32.16 | 32.24 | 31.99 | 32.06 | 13,691,794 | -0.04(-0.14%) |
Jun 19, 2015 | 32.48 | 32.51 | 32.09 | 32.11 | 17,825,378 | -0.31(-0.97%) |
Jun 18, 2015 | 32.03 | 32.50 | 32.03 | 32.42 | 27,860,290 | +0.42(+1.32%) |
Jun 17, 2015 | 31.74 | 32.05 | 31.65 | 32.00 | 24,598,986 | +0.27(+0.84%) |
Jun 16, 2015 | 31.52 | 31.73 | 31.39 | 31.73 | 10,807,871 | +0.15(+0.47%) |
Jun 15, 2015 | 31.54 | 31.69 | 31.45 | 31.58 | 13,550,374 | -0.05(-0.16%) |
Jun 12, 2015 | 31.78 | 31.89 | 31.63 | 31.63 | 11,604,659 | -0.28(-0.89%) |
Jun 11, 2015 | 31.92 | 31.98 | 31.78 | 31.92 | 12,071,783 | +0.25(+0.80%) |
Jun 10, 2015 | 31.79 | 31.90 | 31.66 | 31.66 | 14,915,193 | +0.16(+0.50%) |
Jun 09, 2015 | 31.53 | 31.70 | 31.51 | 31.51 | 13,808,876 | -0.07(-0.24%) |
Jun 08, 2015 | 31.80 | 31.80 | 31.56 | 31.58 | 10,647,720 | -0.19(-0.59%) |
Jun 05, 2015 | 31.75 | 31.89 | 31.64 | 31.77 | 21,407,584 | -0.40(-1.25%) |
Jun 04, 2015 | 32.25 | 32.39 | 32.11 | 32.17 | 17,887,048 | -0.04(-0.14%) |
Jun 03, 2015 | 32.57 | 32.68 | 32.03 | 32.21 | 31,417,974 | -0.48(-1.48%) |
Jun 02, 2015 | 32.96 | 32.99 | 32.47 | 32.70 | 16,339,260 | -0.44(-1.32%) |
Jun 01, 2015 | 33.18 | 33.34 | 33.03 | 33.13 | 11,886,639 | +0.04(+0.13%) |
May 29, 2015 | 33.08 | 33.24 | 32.96 | 33.09 | 12,319,025 | -0.05(-0.16%) |
May 28, 2015 | 33.05 | 33.22 | 32.93 | 33.14 | 13,430,448 | +0.07(+0.22%) |
May 27, 2015 | 32.96 | 33.13 | 32.90 | 33.07 | 10,271,259 | +0.13(+0.41%) |
May 26, 2015 | 33.09 | 33.13 | 32.72 | 32.93 | 14,206,277 | -0.21(-0.63%) |
May 22, 2015 | 33.08 | 33.14 | 33.14 | 33.14 | 12,000,868 | -0.05(-0.16%) |
May 21, 2015 | 33.29 | 33.33 | 33.04 | 33.19 | 10,842,529 | -0.01(-0.04%) |
May 20, 2015 | 33.16 | 33.44 | 33.08 | 33.21 | 12,195,547 | +0.05(+0.16%) |
May 19, 2015 | 32.93 | 33.24 | 32.82 | 33.16 | 17,356,718 | +0.07(+0.22%) |
May 18, 2015 | 32.79 | 33.14 | 32.79 | 33.08 | 13,773,699 | +0.13(+0.38%) |
May 15, 2015 | 32.62 | 33.02 | 32.57 | 32.96 | 23,926,290 | +0.42(+1.30%) |
May 14, 2015 | 32.32 | 32.62 | 32.29 | 32.53 | 16,464,004 | +0.37(+1.16%) |
May 13, 2015 | 32.59 | 32.70 | 32.05 | 32.16 | 18,799,822 | -0.32(-0.98%) |
May 12, 2015 | 32.35 | 32.52 | 32.15 | 32.48 | 18,200,078 | -0.04(-0.11%) |
May 11, 2015 | 32.73 | 33.01 | 32.49 | 32.52 | 16,996,958 | -0.22(-0.68%) |
May 08, 2015 | 32.93 | 33.11 | 32.61 | 32.74 | 19,342,500 | +0.23(+0.71%) |
May 07, 2015 | 32.50 | 32.73 | 32.42 | 32.51 | 17,061,498 | +0.12(+0.37%) |
May 06, 2015 | 32.56 | 32.72 | 32.07 | 32.39 | 22,829,528 | -0.18(-0.55%) |
May 05, 2015 | 33.26 | 33.26 | 32.48 | 32.57 | 25,041,810 | -0.74(-2.23%) |
May 04, 2015 | 33.08 | 33.57 | 33.02 | 33.31 | 17,916,810 | +0.25(+0.74%) |