Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.67 | 31.97 | 30.42 | 31.73 | 3,419,718 | +0.43(+1.36%) |
Jul 30, 2015 | 30.01 | 32.50 | 28.27 | 31.30 | 6,102,167 | -2.61(-7.68%) |
Jul 29, 2015 | 33.51 | 34.24 | 33.32 | 33.91 | 1,250,189 | +0.43(+1.27%) |
Jul 28, 2015 | 32.55 | 33.58 | 32.43 | 33.48 | 1,502,165 | +1.22(+3.80%) |
Jul 27, 2015 | 32.38 | 32.93 | 31.96 | 32.26 | 1,182,850 | -0.77(-2.34%) |
Jul 24, 2015 | 33.62 | 33.62 | 32.82 | 33.03 | 1,080,671 | -0.71(-2.11%) |
Jul 23, 2015 | 34.22 | 34.70 | 33.47 | 33.74 | 1,145,296 | -0.55(-1.60%) |
Jul 22, 2015 | 34.73 | 34.81 | 34.24 | 34.29 | 909,156 | -0.58(-1.67%) |
Jul 21, 2015 | 35.43 | 35.85 | 34.79 | 34.87 | 663,016 | -0.46(-1.30%) |
Jul 20, 2015 | 35.37 | 35.64 | 35.13 | 35.33 | 677,046 | -0.10(-0.27%) |
Jul 17, 2015 | 35.73 | 35.77 | 35.38 | 35.43 | 516,880 | -0.30(-0.85%) |
Jul 16, 2015 | 35.93 | 36.14 | 35.61 | 35.73 | 654,542 | +0.15(+0.41%) |
Jul 15, 2015 | 36.18 | 36.61 | 35.45 | 35.58 | 535,447 | -0.67(-1.84%) |
Jul 14, 2015 | 35.98 | 36.31 | 35.86 | 36.25 | 835,738 | +0.05(+0.14%) |
Jul 13, 2015 | 34.92 | 36.25 | 34.75 | 36.20 | 1,327,106 | +1.47(+4.22%) |
Jul 10, 2015 | 34.94 | 35.19 | 34.64 | 34.73 | 583,502 | +0.13(+0.38%) |
Jul 09, 2015 | 35.39 | 35.49 | 34.59 | 34.60 | 1,134,519 | -0.23(-0.65%) |
Jul 08, 2015 | 35.10 | 35.53 | 34.53 | 34.83 | 1,740,164 | -0.65(-1.84%) |
Jul 07, 2015 | 35.90 | 35.95 | 34.37 | 35.48 | 2,460,418 | -0.42(-1.16%) |
Jul 06, 2015 | 35.89 | 36.42 | 35.58 | 35.90 | 1,783,912 | -0.29(-0.79%) |
Jul 02, 2015 | 35.96 | 36.18 | 36.18 | 36.18 | 2,021,432 | +0.34(+0.94%) |
Jul 01, 2015 | 36.90 | 36.99 | 35.76 | 35.85 | 4,157,834 | -0.96(-2.60%) |
Jun 30, 2015 | 37.63 | 37.79 | 36.78 | 36.80 | 1,242,267 | -0.43(-1.14%) |
Jun 29, 2015 | 38.03 | 38.26 | 37.06 | 37.23 | 1,233,890 | -1.17(-3.05%) |
Jun 26, 2015 | 38.67 | 38.89 | 38.25 | 38.40 | 1,299,825 | -0.10(-0.25%) |
Jun 25, 2015 | 39.41 | 39.57 | 38.43 | 38.49 | 683,650 | -0.97(-2.46%) |
Jun 24, 2015 | 39.60 | 39.99 | 39.47 | 39.47 | 650,139 | -0.25(-0.63%) |
Jun 23, 2015 | 40.06 | 40.22 | 39.64 | 39.72 | 520,459 | -0.31(-0.78%) |
Jun 22, 2015 | 40.05 | 40.17 | 39.68 | 40.03 | 596,862 | +0.35(+0.88%) |
Jun 19, 2015 | 39.86 | 40.21 | 39.65 | 39.68 | 1,303,707 | -0.10(-0.24%) |
Jun 18, 2015 | 40.22 | 40.33 | 39.75 | 39.78 | 1,055,667 | -0.40(-0.99%) |
Jun 17, 2015 | 40.42 | 40.49 | 39.95 | 40.18 | 1,536,005 | -0.38(-0.94%) |
Jun 16, 2015 | 40.32 | 40.79 | 39.53 | 40.56 | 4,418,338 | -3.12(-7.14%) |
Jun 15, 2015 | 44.65 | 44.78 | 43.37 | 43.68 | 993,826 | -1.33(-2.95%) |
Jun 12, 2015 | 44.95 | 45.28 | 44.57 | 45.01 | 581,190 | -0.16(-0.37%) |
Jun 11, 2015 | 45.00 | 45.32 | 44.88 | 45.17 | 687,287 | +0.17(+0.39%) |
Jun 10, 2015 | 44.42 | 45.44 | 44.26 | 45.00 | 885,354 | +0.86(+1.95%) |
Jun 09, 2015 | 44.11 | 44.88 | 43.98 | 44.14 | 468,217 | +0.16(+0.36%) |
Jun 08, 2015 | 43.98 | 44.27 | 43.62 | 43.98 | 661,199 | -0.12(-0.28%) |
Jun 05, 2015 | 43.61 | 44.16 | 43.14 | 44.10 | 672,366 | +0.55(+1.26%) |
Jun 04, 2015 | 44.29 | 44.49 | 43.52 | 43.56 | 698,154 | -0.90(-2.03%) |
Jun 03, 2015 | 44.30 | 44.66 | 43.96 | 44.46 | 636,873 | +0.21(+0.47%) |
Jun 02, 2015 | 43.51 | 44.64 | 43.51 | 44.25 | 637,931 | +0.60(+1.37%) |
Jun 01, 2015 | 43.78 | 43.96 | 43.05 | 43.65 | 748,279 | +0.10(+0.22%) |
May 29, 2015 | 44.69 | 44.70 | 43.16 | 43.56 | 1,772,549 | -1.19(-2.66%) |
May 28, 2015 | 46.24 | 46.24 | 44.34 | 44.75 | 2,095,299 | -1.95(-4.18%) |
May 27, 2015 | 46.67 | 47.19 | 46.50 | 46.70 | 597,166 | -0.08(-0.17%) |
May 26, 2015 | 47.26 | 47.32 | 46.53 | 46.78 | 331,358 | -0.82(-1.73%) |
May 22, 2015 | 47.44 | 47.60 | 47.60 | 47.60 | 394,889 | +0.16(+0.33%) |
May 21, 2015 | 47.43 | 48.12 | 47.23 | 47.45 | 837,413 | -0.08(-0.16%) |
May 20, 2015 | 46.90 | 47.56 | 46.68 | 47.52 | 457,049 | +0.45(+0.96%) |
May 19, 2015 | 47.58 | 47.64 | 46.93 | 47.07 | 654,355 | -0.47(-0.99%) |
May 18, 2015 | 46.85 | 47.61 | 46.60 | 47.54 | 547,097 | +0.63(+1.35%) |
May 15, 2015 | 47.28 | 47.56 | 46.46 | 46.91 | 957,199 | -0.76(-1.60%) |
May 14, 2015 | 46.63 | 48.03 | 46.54 | 47.67 | 1,397,856 | +1.15(+2.46%) |
May 13, 2015 | 46.02 | 46.59 | 45.94 | 46.53 | 918,787 | +0.73(+1.59%) |
May 12, 2015 | 45.78 | 45.98 | 45.35 | 45.80 | 932,875 | +0.02(+0.04%) |
May 11, 2015 | 45.61 | 46.13 | 45.40 | 45.78 | 834,286 | +0.17(+0.38%) |
May 08, 2015 | 45.68 | 46.06 | 45.30 | 45.61 | 923,338 | +0.13(+0.29%) |
May 07, 2015 | 45.61 | 45.81 | 45.31 | 45.48 | 759,468 | -0.26(-0.57%) |
May 06, 2015 | 45.77 | 45.87 | 44.85 | 45.74 | 1,150,050 | +0.05(+0.11%) |
May 05, 2015 | 46.53 | 47.29 | 45.59 | 45.68 | 1,227,132 | -0.96(-2.06%) |
May 04, 2015 | 47.61 | 48.20 | 46.60 | 46.64 | 1,281,313 | -0.80(-1.68%) |