Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.78 | 33.93 | 32.16 | 32.47 | 12,708,998 | -0.44(-1.35%) |
Jul 30, 2015 | 32.33 | 33.22 | 32.23 | 32.91 | 12,425,959 | +1.20(+3.78%) |
Jul 29, 2015 | 31.28 | 31.82 | 31.01 | 31.71 | 7,713,058 | +0.35(+1.13%) |
Jul 28, 2015 | 30.87 | 31.43 | 30.66 | 31.36 | 6,991,826 | +0.62(+2.00%) |
Jul 27, 2015 | 30.25 | 30.95 | 29.93 | 30.74 | 7,605,581 | +0.38(+1.25%) |
Jul 24, 2015 | 30.92 | 30.96 | 30.04 | 30.37 | 8,257,626 | -0.44(-1.44%) |
Jul 23, 2015 | 30.37 | 31.57 | 30.01 | 30.81 | 13,595,494 | -0.67(-2.14%) |
Jul 22, 2015 | 30.79 | 31.57 | 30.31 | 31.48 | 12,098,561 | +0.61(+1.97%) |
Jul 21, 2015 | 30.64 | 31.19 | 30.62 | 30.87 | 5,756,772 | +0.24(+0.80%) |
Jul 20, 2015 | 30.96 | 30.96 | 30.17 | 30.63 | 9,260,948 | -0.27(-0.87%) |
Jul 17, 2015 | 30.74 | 31.22 | 30.36 | 30.90 | 9,482,362 | +0.16(+0.52%) |
Jul 16, 2015 | 30.39 | 31.02 | 30.38 | 30.74 | 7,594,959 | +0.39(+1.27%) |
Jul 15, 2015 | 30.70 | 31.12 | 30.19 | 30.35 | 8,279,488 | -0.20(-0.65%) |
Jul 14, 2015 | 29.92 | 30.79 | 29.85 | 30.55 | 10,186,566 | +0.85(+2.87%) |
Jul 13, 2015 | 29.03 | 30.08 | 28.56 | 29.70 | 13,846,488 | +0.21(+0.72%) |
Jul 10, 2015 | 29.88 | 29.96 | 29.24 | 29.49 | 5,438,733 | -0.06(-0.20%) |
Jul 09, 2015 | 30.24 | 30.34 | 29.54 | 29.54 | 4,164,279 | -0.23(-0.78%) |
Jul 08, 2015 | 30.51 | 30.56 | 29.55 | 29.77 | 7,360,148 | -0.91(-2.97%) |
Jul 07, 2015 | 30.19 | 30.78 | 29.34 | 30.69 | 9,547,799 | +0.51(+1.70%) |
Jul 06, 2015 | 30.47 | 30.60 | 29.97 | 30.17 | 7,174,363 | -0.73(-2.35%) |
Jul 02, 2015 | 30.68 | 30.90 | 30.90 | 30.90 | 7,345,662 | +0.37(+1.22%) |
Jul 01, 2015 | 30.72 | 30.87 | 30.06 | 30.53 | 8,002,490 | +0.04(+0.15%) |
Jun 30, 2015 | 31.82 | 31.82 | 30.43 | 30.48 | 12,388,420 | -0.98(-3.10%) |
Jun 29, 2015 | 31.42 | 32.08 | 31.20 | 31.46 | 9,911,808 | -0.67(-2.08%) |
Jun 26, 2015 | 32.08 | 32.72 | 31.77 | 32.12 | 9,830,941 | -0.40(-1.24%) |
Jun 25, 2015 | 33.32 | 33.32 | 32.32 | 32.53 | 8,503,517 | -0.82(-2.46%) |
Jun 24, 2015 | 33.54 | 33.68 | 33.13 | 33.35 | 4,937,474 | -0.21(-0.61%) |
Jun 23, 2015 | 34.52 | 34.65 | 33.43 | 33.55 | 7,839,208 | -1.01(-2.92%) |
Jun 22, 2015 | 34.45 | 34.65 | 34.22 | 34.57 | 2,888,434 | +0.33(+0.97%) |
Jun 19, 2015 | 34.67 | 34.75 | 34.17 | 34.23 | 7,488,348 | -0.51(-1.46%) |
Jun 18, 2015 | 34.20 | 34.79 | 34.02 | 34.74 | 3,509,875 | +0.62(+1.81%) |
Jun 17, 2015 | 34.13 | 34.45 | 33.87 | 34.13 | 3,129,519 | -0.01(-0.04%) |
Jun 16, 2015 | 34.14 | 34.34 | 34.04 | 34.14 | 4,113,031 | -0.11(-0.32%) |
Jun 15, 2015 | 34.15 | 34.50 | 33.86 | 34.25 | 5,007,886 | -0.12(-0.34%) |
Jun 12, 2015 | 34.59 | 34.85 | 34.27 | 34.36 | 3,529,255 | -0.48(-1.38%) |
Jun 11, 2015 | 34.54 | 34.97 | 34.34 | 34.84 | 4,512,401 | +0.46(+1.32%) |
Jun 10, 2015 | 34.06 | 34.59 | 33.86 | 34.39 | 4,729,381 | +0.62(+1.84%) |
Jun 09, 2015 | 34.12 | 34.14 | 33.52 | 33.77 | 6,529,875 | -0.27(-0.79%) |
Jun 08, 2015 | 34.83 | 34.87 | 33.80 | 34.04 | 5,874,246 | -0.89(-2.55%) |
Jun 05, 2015 | 34.81 | 35.00 | 34.52 | 34.93 | 3,897,467 | -0.07(-0.20%) |
Jun 04, 2015 | 35.70 | 35.71 | 34.84 | 35.00 | 5,154,595 | -0.72(-2.02%) |
Jun 03, 2015 | 35.63 | 36.01 | 35.52 | 35.72 | 2,813,449 | +0.24(+0.68%) |
Jun 02, 2015 | 35.48 | 35.78 | 35.26 | 35.48 | 4,069,417 | +0.06(+0.16%) |
Jun 01, 2015 | 35.77 | 35.83 | 35.27 | 35.42 | 3,762,585 | -0.28(-0.79%) |
May 29, 2015 | 36.17 | 36.19 | 35.46 | 35.70 | 4,224,690 | -0.47(-1.29%) |
May 28, 2015 | 35.69 | 36.54 | 35.69 | 36.17 | 5,809,044 | +0.66(+1.85%) |
May 27, 2015 | 35.13 | 35.79 | 35.06 | 35.51 | 3,556,541 | +0.48(+1.37%) |
May 26, 2015 | 35.60 | 35.72 | 34.89 | 35.03 | 4,282,848 | -0.77(-2.15%) |
May 22, 2015 | 35.56 | 35.80 | 35.80 | 35.80 | 2,719,501 | +0.27(+0.76%) |
May 21, 2015 | 34.93 | 35.68 | 34.84 | 35.53 | 4,497,600 | +0.49(+1.41%) |
May 20, 2015 | 35.27 | 35.57 | 34.94 | 35.04 | 4,914,334 | -0.35(-1.00%) |
May 19, 2015 | 36.51 | 36.56 | 34.88 | 35.39 | 10,163,233 | -1.12(-3.08%) |
May 18, 2015 | 36.37 | 36.71 | 36.29 | 36.51 | 2,788,049 | +0.01(+0.02%) |
May 15, 2015 | 37.01 | 37.14 | 36.48 | 36.51 | 3,584,085 | -0.35(-0.94%) |
May 14, 2015 | 36.56 | 36.93 | 36.44 | 36.85 | 2,366,320 | +0.54(+1.48%) |
May 13, 2015 | 36.43 | 36.79 | 36.25 | 36.31 | 2,577,065 | +0.28(+0.77%) |
May 12, 2015 | 36.10 | 36.11 | 35.67 | 36.04 | 2,472,109 | -0.39(-1.06%) |
May 11, 2015 | 36.81 | 36.88 | 36.37 | 36.42 | 2,744,670 | -0.30(-0.83%) |
May 08, 2015 | 36.51 | 36.87 | 36.31 | 36.73 | 3,761,132 | +0.52(+1.43%) |
May 07, 2015 | 36.23 | 36.61 | 35.99 | 36.21 | 3,570,454 | +0.09(+0.25%) |
May 06, 2015 | 37.14 | 37.19 | 35.70 | 36.12 | 5,454,787 | -0.90(-2.44%) |
May 05, 2015 | 37.65 | 37.85 | 36.76 | 37.03 | 6,499,079 | -0.97(-2.55%) |
May 04, 2015 | 38.22 | 38.41 | 37.69 | 37.99 | 3,232,872 | -0.27(-0.70%) |