Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.52 | 33.59 | 32.12 | 32.46 | 5,261,163 | -1.56(-4.60%) |
Jul 30, 2015 | 34.07 | 34.40 | 32.93 | 34.03 | 5,103,972 | -0.09(-0.26%) |
Jul 29, 2015 | 32.29 | 34.38 | 32.04 | 34.12 | 4,477,480 | +1.71(+5.28%) |
Jul 28, 2015 | 31.34 | 32.89 | 30.41 | 32.41 | 5,119,325 | +1.38(+4.45%) |
Jul 27, 2015 | 32.74 | 32.74 | 30.73 | 31.03 | 6,125,545 | -2.45(-7.31%) |
Jul 24, 2015 | 34.65 | 34.73 | 33.35 | 33.47 | 3,988,047 | -1.19(-3.42%) |
Jul 23, 2015 | 34.19 | 34.99 | 33.59 | 34.66 | 3,447,868 | +0.52(+1.54%) |
Jul 22, 2015 | 34.11 | 34.64 | 33.73 | 34.14 | 3,066,713 | -0.45(-1.29%) |
Jul 21, 2015 | 34.92 | 35.73 | 34.55 | 34.58 | 2,696,098 | +0.01(+0.03%) |
Jul 20, 2015 | 35.62 | 35.85 | 34.15 | 34.57 | 3,791,561 | -1.21(-3.39%) |
Jul 17, 2015 | 35.77 | 36.44 | 35.37 | 35.79 | 4,907,840 | -0.10(-0.27%) |
Jul 16, 2015 | 36.44 | 36.84 | 35.72 | 35.88 | 3,044,494 | -0.31(-0.86%) |
Jul 15, 2015 | 36.64 | 37.30 | 35.82 | 36.20 | 3,103,973 | -1.00(-2.69%) |
Jul 14, 2015 | 36.49 | 37.67 | 36.33 | 37.20 | 2,845,851 | +0.72(+1.97%) |
Jul 13, 2015 | 36.51 | 36.82 | 35.38 | 36.48 | 4,371,105 | +0.17(+0.48%) |
Jul 10, 2015 | 37.50 | 37.86 | 36.20 | 36.30 | 3,497,838 | -0.69(-1.86%) |
Jul 09, 2015 | 37.41 | 38.11 | 36.99 | 36.99 | 4,161,592 | +0.55(+1.52%) |
Jul 08, 2015 | 37.84 | 38.47 | 36.19 | 36.44 | 4,550,333 | -1.90(-4.97%) |
Jul 07, 2015 | 36.57 | 38.62 | 35.16 | 38.34 | 6,448,771 | +2.00(+5.51%) |
Jul 06, 2015 | 37.68 | 37.82 | 35.82 | 36.34 | 8,903,953 | -2.53(-6.50%) |
Jul 02, 2015 | 39.06 | 38.87 | 38.87 | 38.87 | 4,414,179 | -0.17(-0.42%) |
Jul 01, 2015 | 41.06 | 41.31 | 38.89 | 39.03 | 3,631,510 | -2.16(-5.24%) |
Jun 30, 2015 | 41.49 | 41.52 | 40.56 | 41.19 | 2,869,206 | +0.30(+0.74%) |
Jun 29, 2015 | 41.31 | 41.91 | 40.84 | 40.89 | 2,584,354 | -1.20(-2.84%) |
Jun 26, 2015 | 42.65 | 42.69 | 41.80 | 42.08 | 3,317,101 | -0.66(-1.55%) |
Jun 25, 2015 | 43.09 | 43.36 | 42.71 | 42.74 | 2,189,672 | -0.14(-0.32%) |
Jun 24, 2015 | 42.95 | 43.50 | 42.58 | 42.88 | 1,811,823 | -0.14(-0.32%) |
Jun 23, 2015 | 42.80 | 43.39 | 42.43 | 43.02 | 1,744,052 | +0.20(+0.48%) |
Jun 22, 2015 | 42.91 | 43.14 | 42.05 | 42.81 | 2,655,744 | +0.08(+0.18%) |
Jun 19, 2015 | 43.91 | 44.36 | 42.71 | 42.73 | 3,692,347 | -1.44(-3.26%) |
Jun 18, 2015 | 45.42 | 45.54 | 44.14 | 44.17 | 1,987,357 | -0.90(-2.00%) |
Jun 17, 2015 | 45.86 | 46.46 | 43.88 | 45.08 | 3,230,396 | -0.22(-0.49%) |
Jun 16, 2015 | 45.28 | 46.03 | 45.10 | 45.30 | 2,577,830 | -0.16(-0.34%) |
Jun 15, 2015 | 44.50 | 46.09 | 44.31 | 45.46 | 1,926,840 | +0.47(+1.04%) |
Jun 12, 2015 | 44.94 | 45.28 | 44.66 | 44.99 | 1,637,901 | -0.44(-0.96%) |
Jun 11, 2015 | 46.34 | 46.59 | 45.36 | 45.43 | 1,557,850 | -0.83(-1.79%) |
Jun 10, 2015 | 45.67 | 46.33 | 45.50 | 46.25 | 2,210,988 | +1.53(+3.41%) |
Jun 09, 2015 | 45.12 | 45.93 | 44.65 | 44.73 | 1,702,517 | +0.20(+0.46%) |
Jun 08, 2015 | 44.80 | 45.25 | 44.04 | 44.52 | 2,016,958 | -0.49(-1.08%) |
Jun 05, 2015 | 43.54 | 45.75 | 43.40 | 45.01 | 3,381,440 | +1.15(+2.61%) |
Jun 04, 2015 | 44.05 | 44.53 | 43.74 | 43.86 | 3,347,628 | -0.76(-1.70%) |
Jun 03, 2015 | 45.02 | 46.11 | 44.36 | 44.62 | 2,289,531 | -0.75(-1.65%) |
Jun 02, 2015 | 43.69 | 45.97 | 43.44 | 45.37 | 3,336,710 | +2.09(+4.83%) |
Jun 01, 2015 | 44.17 | 44.33 | 42.90 | 43.28 | 2,789,083 | -0.99(-2.24%) |
May 29, 2015 | 44.24 | 44.57 | 43.58 | 44.27 | 2,542,846 | +0.19(+0.44%) |
May 28, 2015 | 43.63 | 44.20 | 43.00 | 44.08 | 2,144,966 | +0.01(+0.02%) |
May 27, 2015 | 44.05 | 44.64 | 43.46 | 44.07 | 2,047,209 | -0.19(-0.44%) |
May 26, 2015 | 44.45 | 44.84 | 43.39 | 44.26 | 3,113,258 | -1.05(-2.32%) |
May 22, 2015 | 44.91 | 45.31 | 45.31 | 45.31 | 2,283,657 | -0.34(-0.75%) |
May 21, 2015 | 44.25 | 45.86 | 44.25 | 45.65 | 2,140,055 | +1.42(+3.21%) |
May 20, 2015 | 44.34 | 44.46 | 43.35 | 44.23 | 2,291,927 | +0.16(+0.35%) |
May 19, 2015 | 45.15 | 45.17 | 43.89 | 44.08 | 2,404,594 | -1.64(-3.59%) |
May 18, 2015 | 46.16 | 46.61 | 45.13 | 45.72 | 2,715,748 | +0.06(+0.13%) |
May 15, 2015 | 43.73 | 46.01 | 42.99 | 45.66 | 3,559,345 | +1.78(+4.05%) |
May 14, 2015 | 45.64 | 46.28 | 43.78 | 43.88 | 3,000,432 | -1.53(-3.36%) |
May 13, 2015 | 47.46 | 47.76 | 45.20 | 45.41 | 3,429,028 | -1.63(-3.47%) |
May 12, 2015 | 46.40 | 47.46 | 46.03 | 47.04 | 2,119,059 | +1.21(+2.65%) |
May 11, 2015 | 47.14 | 47.27 | 45.07 | 45.82 | 4,023,555 | -1.15(-2.44%) |
May 08, 2015 | 46.06 | 47.08 | 45.12 | 46.97 | 3,300,633 | +1.26(+2.76%) |
May 07, 2015 | 47.54 | 48.00 | 45.03 | 45.71 | 5,157,747 | -1.35(-2.87%) |
May 06, 2015 | 48.69 | 49.22 | 46.54 | 47.06 | 5,600,348 | -0.78(-1.62%) |
May 05, 2015 | 50.98 | 51.89 | 47.62 | 47.84 | 5,188,427 | -2.23(-4.44%) |
May 04, 2015 | 50.22 | 51.35 | 49.43 | 50.06 | 3,449,882 | -0.13(-0.25%) |