Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.38 | 32.91 | 30.42 | 30.73 | 4,097,683 | -1.94(-5.94%) |
Jul 30, 2015 | 30.50 | 33.65 | 30.25 | 32.67 | 6,475,840 | -3.82(-10.47%) |
Jul 29, 2015 | 37.44 | 37.54 | 36.14 | 36.49 | 3,157,848 | -1.24(-3.29%) |
Jul 28, 2015 | 36.14 | 37.82 | 34.42 | 37.73 | 2,709,476 | +1.62(+4.49%) |
Jul 27, 2015 | 35.40 | 36.20 | 34.62 | 36.11 | 1,827,963 | +1.64(+4.76%) |
Jul 24, 2015 | 33.75 | 34.99 | 33.50 | 34.47 | 1,341,141 | +0.84(+2.50%) |
Jul 23, 2015 | 32.79 | 33.71 | 32.79 | 33.63 | 1,016,705 | +0.76(+2.31%) |
Jul 22, 2015 | 33.11 | 33.50 | 32.37 | 32.87 | 988,653 | -0.66(-1.97%) |
Jul 21, 2015 | 31.17 | 33.59 | 30.95 | 33.53 | 1,371,317 | +2.09(+6.65%) |
Jul 20, 2015 | 33.55 | 33.55 | 31.06 | 31.44 | 1,545,395 | -2.15(-6.40%) |
Jul 17, 2015 | 34.13 | 34.18 | 33.53 | 33.59 | 1,013,362 | -0.61(-1.78%) |
Jul 16, 2015 | 33.94 | 34.47 | 33.76 | 34.20 | 1,271,285 | +0.44(+1.30%) |
Jul 15, 2015 | 34.51 | 34.58 | 33.42 | 33.76 | 1,301,524 | -0.87(-2.51%) |
Jul 14, 2015 | 33.87 | 34.75 | 33.17 | 34.63 | 1,042,344 | +0.83(+2.46%) |
Jul 13, 2015 | 33.42 | 34.49 | 32.90 | 33.80 | 1,000,025 | +0.74(+2.24%) |
Jul 10, 2015 | 32.50 | 33.61 | 32.48 | 33.06 | 1,074,220 | +0.99(+3.09%) |
Jul 09, 2015 | 34.18 | 34.34 | 31.88 | 32.07 | 1,694,288 | -1.96(-5.76%) |
Jul 08, 2015 | 34.15 | 34.77 | 33.80 | 34.03 | 876,329 | -0.46(-1.33%) |
Jul 07, 2015 | 34.02 | 34.53 | 32.11 | 34.49 | 1,359,071 | +0.45(+1.32%) |
Jul 06, 2015 | 34.14 | 34.44 | 33.71 | 34.04 | 886,109 | -0.52(-1.50%) |
Jul 02, 2015 | 34.41 | 34.56 | 34.56 | 34.56 | 725,200 | +0.23(+0.67%) |
Jul 01, 2015 | 35.11 | 35.63 | 34.10 | 34.33 | 1,123,602 | -0.60(-1.72%) |
Jun 30, 2015 | 36.00 | 36.63 | 34.88 | 34.93 | 1,153,676 | -0.87(-2.43%) |
Jun 29, 2015 | 36.02 | 36.85 | 35.30 | 35.80 | 1,549,771 | -0.86(-2.35%) |
Jun 26, 2015 | 37.38 | 37.50 | 36.19 | 36.66 | 6,017,618 | -0.88(-2.34%) |
Jun 25, 2015 | 38.06 | 38.06 | 37.15 | 37.54 | 940,781 | -0.20(-0.53%) |
Jun 24, 2015 | 38.69 | 38.89 | 37.35 | 37.74 | 1,196,744 | -1.19(-3.06%) |
Jun 23, 2015 | 37.95 | 39.45 | 37.84 | 38.93 | 1,457,757 | +0.95(+2.50%) |
Jun 22, 2015 | 37.12 | 38.38 | 37.00 | 37.98 | 1,145,554 | +1.00(+2.70%) |
Jun 19, 2015 | 37.30 | 37.54 | 36.70 | 36.98 | 1,111,269 | -0.43(-1.15%) |
Jun 18, 2015 | 37.01 | 37.64 | 36.90 | 37.41 | 1,023,174 | +0.40(+1.08%) |
Jun 17, 2015 | 36.04 | 37.38 | 36.01 | 37.01 | 1,340,031 | +1.11(+3.09%) |
Jun 16, 2015 | 35.31 | 35.91 | 35.14 | 35.90 | 761,421 | +0.53(+1.50%) |
Jun 15, 2015 | 35.00 | 35.60 | 34.52 | 35.37 | 1,056,488 | +0.04(+0.11%) |
Jun 12, 2015 | 36.19 | 36.40 | 34.99 | 35.33 | 1,690,256 | -0.89(-2.46%) |
Jun 11, 2015 | 37.25 | 37.35 | 36.07 | 36.22 | 1,196,821 | -0.85(-2.29%) |
Jun 10, 2015 | 37.20 | 38.44 | 37.00 | 37.07 | 1,155,060 | +0.02(+0.04%) |
Jun 09, 2015 | 37.31 | 37.80 | 36.74 | 37.05 | 958,658 | -0.01(-0.01%) |
Jun 08, 2015 | 38.06 | 38.08 | 36.92 | 37.06 | 1,607,699 | -0.93(-2.45%) |
Jun 05, 2015 | 35.48 | 38.02 | 35.30 | 37.99 | 1,888,013 | +2.34(+6.56%) |
Jun 04, 2015 | 35.62 | 36.40 | 35.37 | 35.65 | 1,197,433 | -0.17(-0.47%) |
Jun 03, 2015 | 35.42 | 36.22 | 35.41 | 35.82 | 693,639 | +0.45(+1.27%) |
Jun 02, 2015 | 35.15 | 35.99 | 35.10 | 35.37 | 1,061,905 | +0.05(+0.14%) |
Jun 01, 2015 | 35.63 | 35.97 | 34.83 | 35.32 | 1,147,949 | -0.24(-0.67%) |
May 29, 2015 | 36.49 | 36.64 | 35.52 | 35.56 | 971,077 | -0.86(-2.36%) |
May 28, 2015 | 35.96 | 36.72 | 35.33 | 36.42 | 1,096,281 | +0.59(+1.65%) |
May 27, 2015 | 35.87 | 36.56 | 35.36 | 35.83 | 1,080,046 | +0.03(+0.08%) |
May 26, 2015 | 36.19 | 36.73 | 35.53 | 35.80 | 826,615 | -0.45(-1.24%) |
May 22, 2015 | 37.35 | 36.25 | 36.25 | 36.25 | 1,148,900 | -1.06(-2.84%) |
May 21, 2015 | 36.33 | 38.10 | 36.00 | 37.31 | 1,966,948 | +2.34(+6.69%) |
May 20, 2015 | 35.69 | 36.05 | 34.93 | 34.97 | 930,753 | -0.71(-1.99%) |
May 19, 2015 | 35.50 | 36.69 | 35.38 | 35.68 | 2,251,483 | +0.42(+1.19%) |
May 18, 2015 | 34.72 | 35.32 | 34.08 | 35.26 | 1,300,482 | +0.48(+1.38%) |
May 15, 2015 | 34.71 | 34.84 | 33.85 | 34.78 | 1,478,067 | +0.12(+0.35%) |
May 14, 2015 | 35.19 | 35.54 | 34.52 | 34.66 | 1,127,467 | -0.41(-1.17%) |
May 13, 2015 | 35.14 | 35.45 | 34.82 | 35.07 | 1,155,820 | +0.19(+0.54%) |
May 12, 2015 | 35.91 | 35.97 | 34.66 | 34.88 | 1,997,615 | -0.66(-1.86%) |
May 11, 2015 | 36.39 | 36.59 | 35.40 | 35.54 | 2,179,196 | +0.21(+0.59%) |
May 08, 2015 | 35.30 | 35.60 | 34.77 | 35.33 | 2,388,082 | +0.36(+1.03%) |
May 07, 2015 | 36.18 | 36.55 | 34.83 | 34.97 | 3,068,126 | -1.32(-3.64%) |
May 06, 2015 | 37.07 | 37.25 | 36.02 | 36.29 | 1,429,930 | -0.66(-1.79%) |
May 05, 2015 | 38.00 | 38.15 | 36.80 | 36.95 | 1,314,706 | -0.76(-2.02%) |
May 04, 2015 | 36.90 | 38.30 | 36.89 | 37.71 | 1,805,605 | +1.00(+2.72%) |