Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.30 | 33.44 | 31.68 | 31.99 | 12,897,783 | -0.44(-1.35%) |
Jul 30, 2015 | 31.86 | 32.73 | 31.75 | 32.43 | 12,610,539 | +1.18(+3.78%) |
Jul 29, 2015 | 30.82 | 31.36 | 30.55 | 31.25 | 7,827,631 | +0.35(+1.13%) |
Jul 28, 2015 | 30.41 | 30.97 | 30.21 | 30.90 | 7,095,685 | +0.61(+2.00%) |
Jul 27, 2015 | 29.81 | 30.50 | 29.49 | 30.29 | 7,718,557 | +0.37(+1.25%) |
Jul 24, 2015 | 30.46 | 30.50 | 29.60 | 29.92 | 8,380,287 | -0.44(-1.44%) |
Jul 23, 2015 | 29.93 | 31.11 | 29.57 | 30.36 | 13,797,447 | -0.66(-2.14%) |
Jul 22, 2015 | 30.34 | 31.11 | 29.87 | 31.02 | 12,278,277 | +0.60(+1.97%) |
Jul 21, 2015 | 30.19 | 30.74 | 30.17 | 30.42 | 5,842,285 | +0.24(+0.80%) |
Jul 20, 2015 | 30.51 | 30.51 | 29.72 | 30.18 | 9,398,513 | -0.27(-0.87%) |
Jul 17, 2015 | 30.29 | 30.76 | 29.91 | 30.45 | 9,623,216 | +0.16(+0.52%) |
Jul 16, 2015 | 29.95 | 30.57 | 29.94 | 30.29 | 7,707,778 | +0.38(+1.27%) |
Jul 15, 2015 | 30.25 | 30.67 | 29.74 | 29.91 | 8,402,475 | -0.20(-0.65%) |
Jul 14, 2015 | 29.48 | 30.34 | 29.41 | 30.10 | 10,337,881 | +0.84(+2.87%) |
Jul 13, 2015 | 28.61 | 29.64 | 28.14 | 29.26 | 14,052,168 | +0.21(+0.72%) |
Jul 10, 2015 | 29.44 | 29.52 | 28.81 | 29.05 | 5,519,522 | -0.06(-0.20%) |
Jul 09, 2015 | 29.80 | 29.90 | 29.11 | 29.11 | 4,226,137 | -0.23(-0.78%) |
Jul 08, 2015 | 30.06 | 30.12 | 29.12 | 29.34 | 7,469,478 | -0.90(-2.97%) |
Jul 07, 2015 | 29.74 | 30.33 | 28.91 | 30.24 | 9,689,625 | +0.51(+1.70%) |
Jul 06, 2015 | 30.02 | 30.15 | 29.54 | 29.73 | 7,280,934 | -0.71(-2.35%) |
Jul 02, 2015 | 30.23 | 30.45 | 30.45 | 30.45 | 7,454,777 | +0.37(+1.22%) |
Jul 01, 2015 | 30.27 | 30.42 | 29.62 | 30.08 | 8,121,362 | +0.04(+0.15%) |
Jun 30, 2015 | 31.36 | 31.36 | 29.98 | 30.03 | 12,572,442 | -0.96(-3.10%) |
Jun 29, 2015 | 30.96 | 31.62 | 30.74 | 31.00 | 10,059,041 | -0.66(-2.08%) |
Jun 26, 2015 | 31.62 | 32.24 | 31.31 | 31.65 | 9,976,973 | -0.40(-1.24%) |
Jun 25, 2015 | 32.83 | 32.83 | 31.85 | 32.05 | 8,629,831 | -0.81(-2.46%) |
Jun 24, 2015 | 33.05 | 33.19 | 32.65 | 32.86 | 5,010,817 | -0.20(-0.61%) |
Jun 23, 2015 | 34.02 | 34.14 | 32.94 | 33.06 | 7,955,654 | -1.00(-2.92%) |
Jun 22, 2015 | 33.95 | 34.14 | 33.72 | 34.06 | 2,931,340 | +0.33(+0.97%) |
Jun 19, 2015 | 34.16 | 34.25 | 33.67 | 33.73 | 7,599,583 | -0.50(-1.46%) |
Jun 18, 2015 | 33.70 | 34.28 | 33.52 | 34.23 | 3,562,012 | +0.61(+1.81%) |
Jun 17, 2015 | 33.63 | 33.95 | 33.37 | 33.63 | 3,176,006 | -0.01(-0.04%) |
Jun 16, 2015 | 33.64 | 33.84 | 33.54 | 33.64 | 4,174,127 | -0.11(-0.32%) |
Jun 15, 2015 | 33.65 | 34.00 | 33.37 | 33.75 | 5,082,275 | -0.11(-0.34%) |
Jun 12, 2015 | 34.09 | 34.34 | 33.77 | 33.86 | 3,581,680 | -0.47(-1.38%) |
Jun 11, 2015 | 34.04 | 34.46 | 33.83 | 34.33 | 4,579,430 | +0.45(+1.32%) |
Jun 10, 2015 | 33.56 | 34.09 | 33.36 | 33.89 | 4,799,633 | +0.61(+1.84%) |
Jun 09, 2015 | 33.62 | 33.65 | 33.03 | 33.27 | 6,626,872 | -0.27(-0.79%) |
Jun 08, 2015 | 34.32 | 34.36 | 33.30 | 33.54 | 5,961,504 | -0.88(-2.55%) |
Jun 05, 2015 | 34.30 | 34.49 | 34.02 | 34.42 | 3,955,362 | -0.07(-0.20%) |
Jun 04, 2015 | 35.18 | 35.19 | 34.33 | 34.49 | 5,231,163 | -0.71(-2.02%) |
Jun 03, 2015 | 35.11 | 35.48 | 35.00 | 35.20 | 2,855,241 | +0.24(+0.68%) |
Jun 02, 2015 | 34.96 | 35.26 | 34.75 | 34.96 | 4,129,866 | +0.06(+0.16%) |
Jun 01, 2015 | 35.24 | 35.30 | 34.75 | 34.90 | 3,818,475 | -0.28(-0.79%) |
May 29, 2015 | 35.64 | 35.66 | 34.94 | 35.18 | 4,287,445 | -0.46(-1.29%) |
May 28, 2015 | 35.17 | 36.00 | 35.17 | 35.64 | 5,895,334 | +0.65(+1.85%) |
May 27, 2015 | 34.62 | 35.26 | 34.54 | 34.99 | 3,609,371 | +0.47(+1.37%) |
May 26, 2015 | 35.08 | 35.20 | 34.38 | 34.52 | 4,346,467 | -0.76(-2.15%) |
May 22, 2015 | 35.04 | 35.28 | 35.28 | 35.28 | 2,759,898 | +0.27(+0.76%) |
May 21, 2015 | 34.42 | 35.16 | 34.33 | 35.01 | 4,564,409 | +0.49(+1.41%) |
May 20, 2015 | 34.76 | 35.05 | 34.43 | 34.52 | 4,987,334 | -0.35(-1.00%) |
May 19, 2015 | 35.98 | 36.03 | 34.37 | 34.87 | 10,314,201 | -1.11(-3.08%) |
May 18, 2015 | 35.84 | 36.17 | 35.76 | 35.98 | 2,829,464 | +0.01(+0.02%) |
May 15, 2015 | 36.47 | 36.60 | 35.95 | 35.97 | 3,637,324 | -0.34(-0.94%) |
May 14, 2015 | 36.02 | 36.39 | 35.90 | 36.31 | 2,401,470 | +0.53(+1.48%) |
May 13, 2015 | 35.90 | 36.25 | 35.72 | 35.78 | 2,615,346 | +0.27(+0.77%) |
May 12, 2015 | 35.57 | 35.59 | 35.15 | 35.51 | 2,508,831 | -0.38(-1.06%) |
May 11, 2015 | 36.27 | 36.34 | 35.84 | 35.89 | 2,785,441 | -0.30(-0.83%) |
May 08, 2015 | 35.98 | 36.33 | 35.78 | 36.19 | 3,817,001 | +0.51(+1.43%) |
May 07, 2015 | 35.70 | 36.07 | 35.47 | 35.68 | 3,623,491 | +0.09(+0.25%) |
May 06, 2015 | 36.60 | 36.64 | 35.18 | 35.59 | 5,535,815 | -0.89(-2.44%) |
May 05, 2015 | 37.10 | 37.29 | 36.22 | 36.48 | 6,595,618 | -0.95(-2.55%) |
May 04, 2015 | 37.66 | 37.85 | 37.14 | 37.44 | 3,280,894 | -0.27(-0.70%) |