Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.67 | 31.98 | 30.42 | 31.74 | 3,419,041 | +0.43(+1.36%) |
Jul 30, 2015 | 30.02 | 32.51 | 28.28 | 31.31 | 6,100,960 | -2.61(-7.68%) |
Jul 29, 2015 | 33.52 | 34.25 | 33.33 | 33.92 | 1,249,941 | +0.43(+1.27%) |
Jul 28, 2015 | 32.56 | 33.59 | 32.44 | 33.49 | 1,501,867 | +1.22(+3.80%) |
Jul 27, 2015 | 32.39 | 32.93 | 31.96 | 32.27 | 1,182,616 | -0.77(-2.34%) |
Jul 24, 2015 | 33.63 | 33.63 | 32.83 | 33.04 | 1,080,457 | -0.71(-2.11%) |
Jul 23, 2015 | 34.23 | 34.71 | 33.47 | 33.75 | 1,145,069 | -0.55(-1.60%) |
Jul 22, 2015 | 34.73 | 34.82 | 34.25 | 34.30 | 908,976 | -0.58(-1.67%) |
Jul 21, 2015 | 35.44 | 35.85 | 34.80 | 34.88 | 662,885 | -0.46(-1.30%) |
Jul 20, 2015 | 35.37 | 35.64 | 35.14 | 35.34 | 676,912 | -0.10(-0.27%) |
Jul 17, 2015 | 35.74 | 35.78 | 35.38 | 35.44 | 516,777 | -0.30(-0.85%) |
Jul 16, 2015 | 35.94 | 36.15 | 35.62 | 35.74 | 654,412 | +0.15(+0.41%) |
Jul 15, 2015 | 36.19 | 36.62 | 35.45 | 35.59 | 535,341 | -0.67(-1.84%) |
Jul 14, 2015 | 35.99 | 36.32 | 35.87 | 36.26 | 835,573 | +0.05(+0.14%) |
Jul 13, 2015 | 34.93 | 36.26 | 34.76 | 36.21 | 1,326,844 | +1.47(+4.23%) |
Jul 10, 2015 | 34.95 | 35.19 | 34.65 | 34.74 | 583,386 | +0.13(+0.38%) |
Jul 09, 2015 | 35.40 | 35.50 | 34.60 | 34.61 | 1,134,295 | -0.23(-0.65%) |
Jul 08, 2015 | 35.11 | 35.54 | 34.53 | 34.84 | 1,739,819 | -0.65(-1.84%) |
Jul 07, 2015 | 35.90 | 35.96 | 34.38 | 35.49 | 2,459,931 | -0.42(-1.16%) |
Jul 06, 2015 | 35.90 | 36.43 | 35.59 | 35.90 | 1,783,559 | -0.29(-0.79%) |
Jul 02, 2015 | 35.97 | 36.19 | 36.19 | 36.19 | 2,021,032 | +0.34(+0.94%) |
Jul 01, 2015 | 36.91 | 37.00 | 35.77 | 35.85 | 4,157,011 | -0.96(-2.60%) |
Jun 30, 2015 | 37.63 | 37.79 | 36.79 | 36.81 | 1,242,021 | -0.43(-1.14%) |
Jun 29, 2015 | 38.04 | 38.27 | 37.07 | 37.23 | 1,233,646 | -1.17(-3.05%) |
Jun 26, 2015 | 38.67 | 38.90 | 38.26 | 38.41 | 1,299,567 | -0.10(-0.25%) |
Jun 25, 2015 | 39.41 | 39.58 | 38.44 | 38.50 | 683,515 | -0.97(-2.46%) |
Jun 24, 2015 | 39.60 | 40.00 | 39.47 | 39.47 | 650,010 | -0.25(-0.63%) |
Jun 23, 2015 | 40.06 | 40.23 | 39.65 | 39.73 | 520,356 | -0.31(-0.78%) |
Jun 22, 2015 | 40.06 | 40.18 | 39.69 | 40.04 | 596,744 | +0.35(+0.88%) |
Jun 19, 2015 | 39.86 | 40.22 | 39.66 | 39.69 | 1,303,449 | -0.10(-0.24%) |
Jun 18, 2015 | 40.23 | 40.33 | 39.76 | 39.79 | 1,055,458 | -0.40(-0.99%) |
Jun 17, 2015 | 40.43 | 40.50 | 39.96 | 40.19 | 1,535,701 | -0.38(-0.94%) |
Jun 16, 2015 | 40.33 | 40.80 | 39.53 | 40.57 | 4,417,464 | -3.12(-7.14%) |
Jun 15, 2015 | 44.66 | 44.79 | 43.38 | 43.69 | 993,630 | -1.33(-2.95%) |
Jun 12, 2015 | 44.95 | 45.29 | 44.58 | 45.02 | 581,075 | -0.16(-0.37%) |
Jun 11, 2015 | 45.01 | 45.33 | 44.89 | 45.18 | 687,151 | +0.17(+0.39%) |
Jun 10, 2015 | 44.42 | 45.45 | 44.27 | 45.01 | 885,179 | +0.86(+1.95%) |
Jun 09, 2015 | 44.12 | 44.88 | 43.99 | 44.15 | 468,124 | +0.16(+0.36%) |
Jun 08, 2015 | 43.99 | 44.28 | 43.63 | 43.99 | 661,068 | -0.12(-0.28%) |
Jun 05, 2015 | 43.62 | 44.17 | 43.15 | 44.11 | 672,233 | +0.55(+1.26%) |
Jun 04, 2015 | 44.29 | 44.50 | 43.53 | 43.56 | 698,016 | -0.90(-2.03%) |
Jun 03, 2015 | 44.31 | 44.67 | 43.96 | 44.47 | 636,747 | +0.21(+0.47%) |
Jun 02, 2015 | 43.52 | 44.65 | 43.52 | 44.26 | 637,804 | +0.60(+1.37%) |
Jun 01, 2015 | 43.79 | 43.96 | 43.06 | 43.66 | 748,130 | +0.10(+0.22%) |
May 29, 2015 | 44.69 | 44.71 | 43.17 | 43.56 | 1,772,199 | -1.19(-2.66%) |
May 28, 2015 | 46.25 | 46.25 | 44.35 | 44.75 | 2,094,884 | -1.95(-4.18%) |
May 27, 2015 | 46.68 | 47.20 | 46.51 | 46.71 | 597,048 | -0.08(-0.17%) |
May 26, 2015 | 47.26 | 47.33 | 46.54 | 46.79 | 331,292 | -0.83(-1.73%) |
May 22, 2015 | 47.45 | 47.61 | 47.61 | 47.61 | 394,811 | +0.16(+0.33%) |
May 21, 2015 | 47.44 | 48.13 | 47.24 | 47.46 | 837,247 | -0.08(-0.16%) |
May 20, 2015 | 46.91 | 47.57 | 46.69 | 47.53 | 456,958 | +0.45(+0.96%) |
May 19, 2015 | 47.59 | 47.65 | 46.94 | 47.08 | 654,225 | -0.47(-0.99%) |
May 18, 2015 | 46.86 | 47.62 | 46.61 | 47.55 | 546,989 | +0.63(+1.35%) |
May 15, 2015 | 47.29 | 47.57 | 46.47 | 46.92 | 957,010 | -0.76(-1.60%) |
May 14, 2015 | 46.64 | 48.04 | 46.55 | 47.68 | 1,397,579 | +1.15(+2.46%) |
May 13, 2015 | 46.03 | 46.60 | 45.95 | 46.54 | 918,605 | +0.73(+1.59%) |
May 12, 2015 | 45.79 | 45.99 | 45.36 | 45.81 | 932,690 | +0.02(+0.04%) |
May 11, 2015 | 45.62 | 46.13 | 45.41 | 45.79 | 834,121 | +0.17(+0.38%) |
May 08, 2015 | 45.68 | 46.07 | 45.31 | 45.62 | 923,155 | +0.13(+0.29%) |
May 07, 2015 | 45.62 | 45.82 | 45.32 | 45.49 | 759,318 | -0.26(-0.57%) |
May 06, 2015 | 45.78 | 45.88 | 44.86 | 45.74 | 1,149,822 | +0.05(+0.11%) |
May 05, 2015 | 46.54 | 47.30 | 45.60 | 45.69 | 1,226,889 | -0.96(-2.06%) |
May 04, 2015 | 47.61 | 48.21 | 46.61 | 46.65 | 1,281,059 | -0.80(-1.68%) |