Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.24 | 32.35 | 31.70 | 31.81 | 7,308,987 | -0.43(-1.33%) |
Jul 30, 2015 | 32.31 | 32.73 | 31.88 | 32.24 | 6,953,089 | -0.22(-0.66%) |
Jul 29, 2015 | 32.15 | 33.01 | 31.96 | 32.46 | 9,745,527 | +0.22(+0.69%) |
Jul 28, 2015 | 31.08 | 32.65 | 30.72 | 32.24 | 11,035,717 | +1.36(+4.40%) |
Jul 27, 2015 | 30.72 | 31.42 | 30.41 | 30.88 | 8,395,471 | -0.40(-1.26%) |
Jul 24, 2015 | 32.74 | 32.78 | 31.24 | 31.27 | 6,781,175 | -1.57(-4.79%) |
Jul 23, 2015 | 32.84 | 32.95 | 32.13 | 32.85 | 6,503,161 | +0.02(+0.06%) |
Jul 22, 2015 | 32.83 | 33.09 | 32.34 | 32.83 | 6,891,988 | -0.15(-0.44%) |
Jul 21, 2015 | 33.92 | 34.30 | 32.86 | 32.97 | 7,498,888 | -0.76(-2.24%) |
Jul 20, 2015 | 34.89 | 35.06 | 33.64 | 33.73 | 8,284,367 | -1.05(-3.03%) |
Jul 17, 2015 | 35.89 | 35.89 | 34.73 | 34.78 | 7,074,867 | -1.39(-3.85%) |
Jul 16, 2015 | 36.99 | 37.02 | 36.07 | 36.18 | 4,048,876 | -0.56(-1.51%) |
Jul 15, 2015 | 37.17 | 37.33 | 36.48 | 36.73 | 5,783,682 | -0.62(-1.67%) |
Jul 14, 2015 | 36.40 | 37.45 | 36.28 | 37.36 | 4,750,443 | +0.78(+2.12%) |
Jul 13, 2015 | 36.33 | 36.70 | 36.06 | 36.58 | 4,299,978 | +0.22(+0.60%) |
Jul 10, 2015 | 37.24 | 37.60 | 36.26 | 36.36 | 4,628,115 | -0.61(-1.65%) |
Jul 09, 2015 | 37.50 | 37.76 | 36.97 | 36.97 | 3,588,368 | +0.25(+0.69%) |
Jul 08, 2015 | 37.89 | 38.42 | 36.48 | 36.72 | 4,169,682 | -1.54(-4.02%) |
Jul 07, 2015 | 37.89 | 38.46 | 36.92 | 38.26 | 5,410,686 | +0.14(+0.36%) |
Jul 06, 2015 | 38.23 | 38.94 | 37.88 | 38.12 | 4,191,109 | -0.88(-2.25%) |
Jul 02, 2015 | 38.60 | 39.00 | 39.00 | 39.00 | 3,353,219 | +0.48(+1.25%) |
Jul 01, 2015 | 39.59 | 40.42 | 38.34 | 38.52 | 4,485,032 | -1.06(-2.69%) |
Jun 30, 2015 | 39.69 | 39.81 | 39.25 | 39.58 | 4,201,349 | +0.29(+0.73%) |
Jun 29, 2015 | 39.44 | 39.81 | 39.08 | 39.29 | 5,058,245 | -0.87(-2.17%) |
Jun 26, 2015 | 39.72 | 40.20 | 39.31 | 40.17 | 5,542,621 | +0.47(+1.18%) |
Jun 25, 2015 | 40.37 | 40.52 | 39.57 | 39.70 | 3,845,964 | -0.62(-1.55%) |
Jun 24, 2015 | 40.45 | 40.80 | 40.18 | 40.32 | 4,362,893 | -0.10(-0.24%) |
Jun 23, 2015 | 39.64 | 40.48 | 39.49 | 40.42 | 5,232,792 | +0.91(+2.29%) |
Jun 22, 2015 | 38.98 | 39.58 | 38.60 | 39.51 | 5,448,551 | +0.68(+1.75%) |
Jun 19, 2015 | 39.20 | 39.45 | 38.50 | 38.83 | 6,958,279 | -0.47(-1.21%) |
Jun 18, 2015 | 39.86 | 40.11 | 39.24 | 39.31 | 3,345,660 | -0.30(-0.76%) |
Jun 17, 2015 | 40.98 | 41.30 | 39.49 | 39.61 | 4,886,718 | -0.95(-2.34%) |
Jun 16, 2015 | 39.69 | 40.58 | 39.63 | 40.56 | 3,200,600 | +0.74(+1.86%) |
Jun 15, 2015 | 39.53 | 40.48 | 39.43 | 39.82 | 4,038,600 | -0.14(-0.36%) |
Jun 12, 2015 | 39.70 | 40.02 | 39.49 | 39.96 | 5,098,736 | +0.02(+0.05%) |
Jun 11, 2015 | 40.46 | 40.61 | 39.64 | 39.94 | 4,363,323 | -0.56(-1.37%) |
Jun 10, 2015 | 40.87 | 40.94 | 40.24 | 40.50 | 5,688,634 | +0.27(+0.67%) |
Jun 09, 2015 | 40.49 | 40.80 | 40.22 | 40.23 | 5,209,672 | +0.25(+0.62%) |
Jun 08, 2015 | 40.53 | 40.80 | 39.65 | 39.98 | 4,160,704 | -0.78(-1.92%) |
Jun 05, 2015 | 39.78 | 40.98 | 40.01 | 40.76 | 5,153,671 | +0.76(+1.89%) |
Jun 04, 2015 | 40.22 | 40.35 | 39.84 | 40.01 | 4,526,137 | -0.48(-1.19%) |
Jun 03, 2015 | 40.76 | 41.22 | 40.40 | 40.49 | 3,338,089 | -0.45(-1.09%) |
Jun 02, 2015 | 40.87 | 41.14 | 40.30 | 40.94 | 5,437,063 | +0.50(+1.24%) |
Jun 01, 2015 | 41.13 | 41.23 | 40.30 | 40.43 | 6,162,470 | -0.67(-1.62%) |
May 29, 2015 | 41.35 | 41.59 | 41.00 | 41.10 | 5,908,033 | +0.03(+0.08%) |
May 28, 2015 | 41.57 | 41.70 | 40.41 | 41.07 | 5,986,164 | -0.67(-1.61%) |
May 27, 2015 | 42.10 | 42.48 | 41.06 | 41.74 | 4,742,862 | -0.44(-1.04%) |
May 26, 2015 | 42.33 | 42.52 | 41.77 | 42.18 | 3,992,666 | -0.77(-1.79%) |
May 22, 2015 | 42.32 | 42.95 | 42.95 | 42.95 | 3,694,205 | +0.25(+0.58%) |
May 21, 2015 | 42.64 | 43.01 | 42.32 | 42.70 | 4,208,512 | +0.38(+0.91%) |
May 20, 2015 | 42.89 | 42.92 | 42.03 | 42.32 | 3,899,252 | -0.38(-0.90%) |
May 19, 2015 | 43.33 | 43.49 | 42.60 | 42.70 | 3,603,688 | -1.11(-2.52%) |
May 18, 2015 | 43.46 | 43.89 | 43.20 | 43.81 | 3,492,256 | +0.25(+0.57%) |
May 15, 2015 | 42.82 | 43.90 | 42.65 | 43.56 | 4,854,793 | +0.54(+1.26%) |
May 14, 2015 | 43.22 | 43.65 | 42.87 | 43.02 | 4,044,179 | -0.05(-0.11%) |
May 13, 2015 | 44.08 | 44.16 | 42.76 | 43.06 | 5,240,583 | -0.65(-1.48%) |
May 12, 2015 | 43.61 | 44.03 | 43.45 | 43.71 | 5,325,106 | +0.35(+0.81%) |
May 11, 2015 | 44.95 | 44.95 | 43.37 | 43.36 | 6,718,890 | -1.66(-3.68%) |
May 08, 2015 | 45.15 | 45.23 | 44.01 | 45.02 | 4,937,265 | +0.32(+0.71%) |
May 07, 2015 | 45.47 | 45.48 | 44.06 | 44.70 | 6,986,489 | -1.55(-3.36%) |
May 06, 2015 | 46.98 | 47.48 | 45.92 | 46.25 | 6,423,052 | -0.41(-0.88%) |
May 05, 2015 | 47.57 | 48.17 | 46.35 | 46.66 | 8,771,644 | -0.42(-0.89%) |
May 04, 2015 | 47.05 | 47.51 | 46.62 | 47.08 | 4,668,362 | +0.05(+0.10%) |