Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.52 | 32.90 | 32.12 | 32.62 | 3,953,575 | -0.38(-1.15%) |
Jul 30, 2015 | 33.52 | 33.69 | 32.89 | 33.00 | 1,500,761 | -0.68(-2.02%) |
Jul 29, 2015 | 33.44 | 33.84 | 33.43 | 33.68 | 1,197,733 | +0.02(+0.06%) |
Jul 28, 2015 | 33.65 | 33.88 | 32.92 | 33.66 | 1,414,500 | +0.20(+0.60%) |
Jul 27, 2015 | 33.63 | 33.63 | 33.00 | 33.46 | 1,495,805 | -0.26(-0.76%) |
Jul 24, 2015 | 34.31 | 34.36 | 33.47 | 33.72 | 1,895,351 | -0.60(-1.76%) |
Jul 23, 2015 | 34.88 | 35.12 | 34.17 | 34.32 | 1,188,031 | -0.54(-1.55%) |
Jul 22, 2015 | 34.80 | 35.08 | 34.60 | 34.86 | 1,141,602 | -0.02(-0.06%) |
Jul 21, 2015 | 35.39 | 35.68 | 34.85 | 34.88 | 1,541,653 | -0.57(-1.61%) |
Jul 20, 2015 | 35.03 | 35.74 | 35.03 | 35.45 | 979,213 | +0.27(+0.77%) |
Jul 17, 2015 | 35.91 | 36.02 | 35.15 | 35.18 | 1,443,673 | -0.92(-2.55%) |
Jul 16, 2015 | 35.42 | 36.19 | 35.32 | 36.10 | 1,076,972 | +0.72(+2.02%) |
Jul 15, 2015 | 36.17 | 36.17 | 35.33 | 35.38 | 1,227,568 | -0.88(-2.41%) |
Jul 14, 2015 | 36.51 | 36.99 | 36.09 | 36.26 | 2,758,086 | +0.88(+2.49%) |
Jul 13, 2015 | 35.61 | 35.72 | 34.94 | 35.38 | 1,264,595 | +0.02(+0.06%) |
Jul 10, 2015 | 35.27 | 35.51 | 34.89 | 35.36 | 839,228 | +0.31(+0.88%) |
Jul 09, 2015 | 35.86 | 35.90 | 34.95 | 35.05 | 1,383,767 | -0.35(-0.99%) |
Jul 08, 2015 | 35.82 | 36.08 | 35.16 | 35.40 | 2,061,869 | -0.57(-1.58%) |
Jul 07, 2015 | 35.72 | 36.10 | 35.43 | 35.97 | 1,909,013 | +0.40(+1.12%) |
Jul 06, 2015 | 35.38 | 35.83 | 35.03 | 35.57 | 2,534,068 | -0.02(-0.06%) |
Jul 02, 2015 | 35.54 | 35.59 | 35.59 | 35.59 | 1,826,400 | +0.09(+0.25%) |
Jul 01, 2015 | 35.06 | 35.65 | 35.00 | 35.50 | 1,794,428 | +0.50(+1.43%) |
Jun 30, 2015 | 35.10 | 35.28 | 34.75 | 35.00 | 1,488,232 | +0.12(+0.34%) |
Jun 29, 2015 | 35.41 | 35.47 | 34.84 | 34.88 | 1,809,172 | -0.78(-2.20%) |
Jun 26, 2015 | 35.55 | 35.93 | 35.37 | 35.66 | 1,899,377 | +0.30(+0.83%) |
Jun 25, 2015 | 35.32 | 35.65 | 35.18 | 35.37 | 1,682,036 | +0.01(+0.03%) |
Jun 24, 2015 | 35.83 | 35.96 | 35.32 | 35.36 | 1,123,270 | -0.41(-1.16%) |
Jun 23, 2015 | 35.32 | 35.91 | 35.32 | 35.77 | 1,054,217 | +0.38(+1.06%) |
Jun 22, 2015 | 35.27 | 35.49 | 35.14 | 35.40 | 1,129,827 | +0.32(+0.91%) |
Jun 19, 2015 | 35.14 | 35.45 | 34.96 | 35.08 | 2,656,443 | -0.12(-0.34%) |
Jun 18, 2015 | 35.19 | 35.59 | 35.04 | 35.20 | 1,512,305 | +0.19(+0.53%) |
Jun 17, 2015 | 35.09 | 35.39 | 34.87 | 35.02 | 1,395,850 | -0.13(-0.38%) |
Jun 16, 2015 | 35.01 | 35.28 | 34.92 | 35.15 | 1,863,473 | +0.16(+0.46%) |
Jun 15, 2015 | 35.37 | 35.54 | 34.92 | 34.99 | 2,067,512 | -0.55(-1.55%) |
Jun 12, 2015 | 35.48 | 35.82 | 35.18 | 35.54 | 1,672,767 | +0.48(+1.38%) |
Jun 11, 2015 | 35.43 | 35.55 | 34.97 | 35.05 | 2,734,573 | -0.10(-0.30%) |
Jun 10, 2015 | 36.37 | 36.37 | 34.76 | 35.16 | 5,319,007 | -0.92(-2.55%) |
Jun 09, 2015 | 36.03 | 36.31 | 35.64 | 36.08 | 1,796,388 | -0.04(-0.10%) |
Jun 08, 2015 | 36.21 | 36.60 | 36.11 | 36.12 | 1,735,469 | -0.23(-0.62%) |
Jun 05, 2015 | 36.18 | 36.93 | 36.06 | 36.34 | 3,151,465 | -0.03(-0.08%) |
Jun 04, 2015 | 35.91 | 36.74 | 35.63 | 36.37 | 4,936,804 | +0.38(+1.07%) |
Jun 03, 2015 | 34.87 | 36.29 | 34.66 | 35.98 | 5,331,644 | +1.35(+3.91%) |
Jun 02, 2015 | 34.82 | 34.97 | 34.50 | 34.63 | 1,645,843 | -0.33(-0.94%) |
Jun 01, 2015 | 34.62 | 35.00 | 34.23 | 34.96 | 2,824,376 | +0.58(+1.69%) |
May 29, 2015 | 34.68 | 34.68 | 34.05 | 34.38 | 2,204,915 | -0.28(-0.81%) |
May 28, 2015 | 35.03 | 35.32 | 34.64 | 34.66 | 1,920,320 | -0.32(-0.90%) |
May 27, 2015 | 34.91 | 35.44 | 34.85 | 34.98 | 3,817,884 | +0.01(+0.01%) |
May 26, 2015 | 34.74 | 35.09 | 34.71 | 34.97 | 4,272,807 | +0.13(+0.37%) |
May 22, 2015 | 34.65 | 34.84 | 34.84 | 34.84 | 3,117,800 | +0.31(+0.90%) |
May 21, 2015 | 34.00 | 34.63 | 33.90 | 34.53 | 3,292,733 | +0.41(+1.20%) |
May 20, 2015 | 34.61 | 34.62 | 33.77 | 34.12 | 5,322,148 | -0.49(-1.42%) |
May 19, 2015 | 34.89 | 35.18 | 33.33 | 34.61 | 26,078,020 | -6.11(-15.00%) |
May 18, 2015 | 40.17 | 40.88 | 39.80 | 40.72 | 8,515,806 | +1.13(+2.85%) |
May 15, 2015 | 39.44 | 40.27 | 39.29 | 39.59 | 2,754,649 | +0.28(+0.71%) |
May 14, 2015 | 41.28 | 41.28 | 39.29 | 39.31 | 2,808,190 | -0.72(-1.80%) |
May 13, 2015 | 40.26 | 40.53 | 39.76 | 40.03 | 1,566,533 | -0.11(-0.27%) |
May 12, 2015 | 40.39 | 40.41 | 39.69 | 40.14 | 1,489,247 | -0.44(-1.08%) |
May 11, 2015 | 40.57 | 40.92 | 40.33 | 40.58 | 1,404,273 | -0.09(-0.22%) |
May 08, 2015 | 40.84 | 41.14 | 40.57 | 40.67 | 1,259,738 | +0.01(+0.02%) |
May 07, 2015 | 40.74 | 41.15 | 40.56 | 40.66 | 1,414,297 | +0.00(+0.00%) |
May 06, 2015 | 40.43 | 40.69 | 39.91 | 40.66 | 1,143,772 | +0.26(+0.64%) |
May 05, 2015 | 40.36 | 40.74 | 40.03 | 40.40 | 1,169,879 | -0.14(-0.35%) |
May 04, 2015 | 40.88 | 41.19 | 40.46 | 40.54 | 1,696,267 | +0.14(+0.35%) |