Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.17 | 33.63 | 32.66 | 32.79 | 3,189,762 | -0.57(-1.71%) |
Jul 30, 2015 | 32.80 | 33.67 | 32.19 | 33.36 | 4,420,313 | +0.48(+1.46%) |
Jul 29, 2015 | 31.38 | 32.96 | 30.83 | 32.88 | 5,450,208 | +1.35(+4.28%) |
Jul 28, 2015 | 31.04 | 31.81 | 29.84 | 31.53 | 5,375,790 | +0.65(+2.10%) |
Jul 27, 2015 | 32.08 | 32.60 | 30.15 | 30.88 | 7,818,911 | -1.90(-5.80%) |
Jul 24, 2015 | 33.68 | 33.76 | 32.50 | 32.78 | 2,516,531 | -0.94(-2.79%) |
Jul 23, 2015 | 33.46 | 33.92 | 32.67 | 33.72 | 3,616,319 | +0.32(+0.96%) |
Jul 22, 2015 | 33.53 | 34.05 | 33.17 | 33.40 | 3,013,080 | -0.43(-1.27%) |
Jul 21, 2015 | 33.95 | 34.69 | 33.70 | 33.83 | 3,011,136 | +0.22(+0.65%) |
Jul 20, 2015 | 34.01 | 34.18 | 33.11 | 33.61 | 4,855,116 | -0.53(-1.55%) |
Jul 17, 2015 | 35.17 | 35.17 | 33.84 | 34.14 | 2,903,399 | -1.16(-3.29%) |
Jul 16, 2015 | 35.13 | 35.42 | 34.27 | 35.30 | 3,357,700 | +0.52(+1.50%) |
Jul 15, 2015 | 36.07 | 36.23 | 34.33 | 34.78 | 2,533,182 | -1.75(-4.79%) |
Jul 14, 2015 | 35.59 | 36.77 | 35.51 | 36.53 | 1,946,014 | +0.83(+2.32%) |
Jul 13, 2015 | 35.48 | 35.86 | 35.03 | 35.70 | 1,845,183 | +0.23(+0.65%) |
Jul 10, 2015 | 35.76 | 36.02 | 35.07 | 35.47 | 2,892,318 | +0.01(+0.03%) |
Jul 09, 2015 | 35.55 | 36.07 | 35.19 | 35.46 | 2,214,312 | +0.61(+1.75%) |
Jul 08, 2015 | 35.50 | 36.06 | 34.71 | 34.85 | 4,665,949 | -0.78(-2.19%) |
Jul 07, 2015 | 34.37 | 35.81 | 33.51 | 35.63 | 3,548,223 | +1.27(+3.70%) |
Jul 06, 2015 | 34.06 | 34.87 | 33.68 | 34.36 | 3,350,443 | -0.68(-1.94%) |
Jul 02, 2015 | 35.28 | 35.04 | 35.04 | 35.04 | 1,837,800 | -0.22(-0.62%) |
Jul 01, 2015 | 36.07 | 36.42 | 34.74 | 35.26 | 4,699,787 | -0.86(-2.38%) |
Jun 30, 2015 | 35.55 | 36.29 | 35.07 | 36.12 | 2,913,421 | +1.28(+3.67%) |
Jun 29, 2015 | 35.92 | 36.26 | 34.83 | 34.84 | 3,675,732 | -1.63(-4.47%) |
Jun 26, 2015 | 37.48 | 37.67 | 36.40 | 36.47 | 4,656,256 | -1.16(-3.08%) |
Jun 25, 2015 | 38.12 | 38.34 | 37.62 | 37.63 | 2,688,553 | -0.34(-0.90%) |
Jun 24, 2015 | 37.84 | 38.64 | 37.76 | 37.97 | 1,537,342 | +0.02(+0.05%) |
Jun 23, 2015 | 37.05 | 38.03 | 37.03 | 37.95 | 2,329,589 | +0.78(+2.10%) |
Jun 22, 2015 | 36.88 | 37.34 | 36.51 | 37.17 | 1,623,758 | +0.41(+1.12%) |
Jun 19, 2015 | 37.06 | 37.48 | 36.39 | 36.76 | 3,770,912 | -0.62(-1.66%) |
Jun 18, 2015 | 37.43 | 38.07 | 37.21 | 37.38 | 2,573,342 | +0.48(+1.30%) |
Jun 17, 2015 | 37.80 | 38.00 | 36.85 | 36.90 | 2,507,564 | -0.50(-1.34%) |
Jun 16, 2015 | 36.36 | 37.42 | 36.30 | 37.40 | 1,907,476 | +1.03(+2.83%) |
Jun 15, 2015 | 36.29 | 36.73 | 36.08 | 36.37 | 2,167,335 | -0.30(-0.82%) |
Jun 12, 2015 | 37.07 | 37.32 | 36.59 | 36.67 | 2,151,246 | -0.77(-2.06%) |
Jun 11, 2015 | 38.05 | 38.29 | 37.42 | 37.44 | 1,354,624 | -0.48(-1.27%) |
Jun 10, 2015 | 37.94 | 38.27 | 37.40 | 37.92 | 1,721,204 | +0.66(+1.77%) |
Jun 09, 2015 | 37.54 | 38.16 | 37.23 | 37.26 | 2,411,034 | +0.31(+0.84%) |
Jun 08, 2015 | 37.06 | 37.50 | 36.72 | 36.95 | 2,538,610 | -0.35(-0.94%) |
Jun 05, 2015 | 35.77 | 37.71 | 35.70 | 37.30 | 2,359,197 | +1.15(+3.18%) |
Jun 04, 2015 | 36.01 | 36.34 | 35.48 | 36.15 | 2,152,228 | -0.11(-0.30%) |
Jun 03, 2015 | 37.19 | 37.71 | 36.20 | 36.26 | 2,266,226 | -1.11(-2.97%) |
Jun 02, 2015 | 37.64 | 38.08 | 37.21 | 37.37 | 2,723,727 | +0.04(+0.11%) |
Jun 01, 2015 | 37.88 | 37.88 | 37.04 | 37.33 | 3,453,595 | -0.48(-1.27%) |
May 29, 2015 | 36.90 | 38.17 | 36.63 | 37.81 | 2,616,883 | +1.02(+2.77%) |
May 28, 2015 | 37.24 | 37.27 | 36.11 | 36.79 | 1,836,556 | -0.59(-1.58%) |
May 27, 2015 | 37.00 | 37.75 | 36.65 | 37.38 | 1,627,621 | +0.09(+0.24%) |
May 26, 2015 | 37.56 | 38.06 | 37.13 | 37.29 | 1,333,768 | -0.75(-1.97%) |
May 22, 2015 | 37.83 | 38.04 | 38.04 | 38.04 | 1,781,000 | -0.25(-0.65%) |
May 21, 2015 | 37.70 | 38.45 | 37.70 | 38.29 | 2,516,239 | +0.89(+2.38%) |
May 20, 2015 | 37.11 | 38.09 | 36.76 | 37.40 | 3,647,083 | +0.43(+1.16%) |
May 19, 2015 | 36.25 | 37.08 | 35.86 | 36.97 | 3,448,440 | +0.23(+0.63%) |
May 18, 2015 | 35.96 | 36.84 | 35.52 | 36.74 | 3,430,078 | +1.20(+3.38%) |
May 15, 2015 | 34.42 | 35.77 | 33.96 | 35.54 | 2,517,900 | +1.00(+2.90%) |
May 14, 2015 | 35.45 | 35.79 | 34.47 | 34.54 | 3,157,542 | -0.80(-2.26%) |
May 13, 2015 | 36.23 | 36.32 | 35.00 | 35.34 | 1,835,202 | -0.61(-1.70%) |
May 12, 2015 | 36.02 | 36.54 | 35.62 | 35.95 | 2,544,730 | +0.02(+0.06%) |
May 11, 2015 | 36.90 | 36.90 | 35.52 | 35.93 | 2,645,043 | -0.51(-1.40%) |
May 08, 2015 | 35.64 | 36.51 | 35.01 | 36.44 | 3,418,314 | +1.20(+3.41%) |
May 07, 2015 | 36.06 | 36.29 | 34.89 | 35.24 | 4,086,310 | -0.81(-2.25%) |
May 06, 2015 | 37.48 | 37.53 | 34.78 | 36.05 | 5,941,397 | -0.94(-2.54%) |
May 05, 2015 | 39.98 | 39.98 | 36.71 | 36.99 | 5,522,879 | -2.00(-5.13%) |
May 04, 2015 | 39.09 | 39.60 | 38.42 | 38.99 | 1,984,706 | +0.00(+0.00%) |