Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.42 | 37.79 | 36.12 | 36.85 | 2,248,772 | +0.54(+1.49%) |
Jul 30, 2015 | 37.27 | 37.39 | 35.25 | 36.31 | 3,395,473 | -0.89(-2.39%) |
Jul 29, 2015 | 37.87 | 38.12 | 36.50 | 37.20 | 2,463,951 | -1.12(-2.92%) |
Jul 28, 2015 | 36.88 | 38.46 | 36.50 | 38.32 | 2,829,656 | +2.19(+6.06%) |
Jul 27, 2015 | 36.97 | 36.99 | 35.24 | 36.13 | 3,148,060 | -1.07(-2.88%) |
Jul 24, 2015 | 37.88 | 38.59 | 37.01 | 37.20 | 1,936,845 | -0.88(-2.31%) |
Jul 23, 2015 | 38.25 | 39.00 | 37.75 | 38.08 | 1,438,292 | +0.17(+0.45%) |
Jul 22, 2015 | 38.12 | 38.40 | 37.34 | 37.91 | 1,749,692 | -0.54(-1.40%) |
Jul 21, 2015 | 38.78 | 39.08 | 37.51 | 38.45 | 2,343,380 | +0.14(+0.37%) |
Jul 20, 2015 | 38.99 | 39.49 | 37.76 | 38.31 | 6,597,956 | +1.23(+3.32%) |
Jul 17, 2015 | 36.79 | 37.46 | 36.52 | 37.08 | 2,775,616 | +0.39(+1.06%) |
Jul 16, 2015 | 35.36 | 37.13 | 35.31 | 36.69 | 4,420,550 | +1.37(+3.88%) |
Jul 15, 2015 | 35.80 | 36.02 | 35.06 | 35.32 | 2,345,213 | -0.40(-1.12%) |
Jul 14, 2015 | 34.67 | 35.86 | 34.51 | 35.72 | 2,211,368 | +0.75(+2.14%) |
Jul 13, 2015 | 36.25 | 36.30 | 34.84 | 34.97 | 3,104,479 | -0.97(-2.70%) |
Jul 10, 2015 | 35.36 | 36.13 | 35.02 | 35.94 | 2,897,281 | +1.13(+3.25%) |
Jul 09, 2015 | 34.83 | 35.23 | 34.05 | 34.81 | 2,947,796 | +0.82(+2.41%) |
Jul 08, 2015 | 33.36 | 35.49 | 33.35 | 33.99 | 5,439,602 | +0.13(+0.38%) |
Jul 07, 2015 | 33.61 | 34.21 | 32.47 | 33.86 | 8,253,361 | -0.68(-1.97%) |
Jul 06, 2015 | 34.38 | 35.21 | 33.45 | 34.54 | 3,086,234 | -0.33(-0.95%) |
Jul 02, 2015 | 34.79 | 34.87 | 34.87 | 34.87 | 2,397,900 | +0.29(+0.84%) |
Jul 01, 2015 | 35.32 | 35.70 | 34.20 | 34.58 | 2,651,299 | -0.16(-0.46%) |
Jun 30, 2015 | 33.72 | 34.84 | 33.47 | 34.74 | 3,149,412 | +1.39(+4.17%) |
Jun 29, 2015 | 31.22 | 34.00 | 31.15 | 33.35 | 5,123,539 | +0.60(+1.83%) |
Jun 26, 2015 | 33.48 | 33.51 | 32.00 | 32.75 | 14,283,869 | -0.67(-2.00%) |
Jun 25, 2015 | 33.38 | 33.69 | 32.76 | 33.42 | 2,733,845 | +0.35(+1.06%) |
Jun 24, 2015 | 34.24 | 34.25 | 32.86 | 33.07 | 3,378,654 | -1.20(-3.50%) |
Jun 23, 2015 | 34.99 | 34.99 | 33.82 | 34.27 | 2,192,213 | -0.24(-0.70%) |
Jun 22, 2015 | 34.25 | 34.68 | 33.88 | 34.51 | 1,846,401 | +0.63(+1.86%) |
Jun 19, 2015 | 33.57 | 33.98 | 33.10 | 33.88 | 2,718,646 | +0.41(+1.22%) |
Jun 18, 2015 | 33.51 | 34.30 | 33.34 | 33.47 | 4,872,681 | +0.29(+0.87%) |
Jun 17, 2015 | 31.92 | 33.27 | 31.90 | 33.18 | 3,956,686 | +1.45(+4.57%) |
Jun 16, 2015 | 31.92 | 32.03 | 31.20 | 31.73 | 2,554,930 | -0.15(-0.47%) |
Jun 15, 2015 | 31.56 | 32.00 | 31.01 | 31.88 | 2,017,758 | +0.09(+0.28%) |
Jun 12, 2015 | 31.76 | 31.99 | 31.50 | 31.79 | 1,372,171 | -0.11(-0.34%) |
Jun 11, 2015 | 32.52 | 32.75 | 31.81 | 31.90 | 2,629,607 | +0.06(+0.19%) |
Jun 10, 2015 | 31.42 | 32.00 | 31.08 | 31.84 | 2,313,216 | +0.38(+1.21%) |
Jun 09, 2015 | 32.39 | 32.46 | 31.03 | 31.46 | 3,529,659 | -0.86(-2.66%) |
Jun 08, 2015 | 33.15 | 33.32 | 32.00 | 32.32 | 2,607,049 | +0.05(+0.15%) |
Jun 05, 2015 | 31.24 | 32.44 | 31.10 | 32.27 | 2,333,796 | +0.96(+3.07%) |
Jun 04, 2015 | 32.00 | 32.31 | 30.81 | 31.31 | 2,212,662 | -0.83(-2.58%) |
Jun 03, 2015 | 32.45 | 32.78 | 31.96 | 32.14 | 1,877,509 | -0.16(-0.48%) |
Jun 02, 2015 | 31.97 | 32.99 | 31.46 | 32.30 | 2,932,123 | +0.38(+1.17%) |
Jun 01, 2015 | 32.62 | 32.66 | 31.54 | 31.92 | 2,473,911 | -0.51(-1.57%) |
May 29, 2015 | 32.16 | 32.71 | 31.89 | 32.43 | 2,304,955 | +0.20(+0.62%) |
May 28, 2015 | 32.39 | 32.88 | 31.79 | 32.23 | 2,138,961 | -0.34(-1.04%) |
May 27, 2015 | 32.14 | 32.85 | 31.90 | 32.57 | 2,928,838 | +0.67(+2.10%) |
May 26, 2015 | 32.00 | 32.06 | 30.87 | 31.90 | 3,365,495 | -0.15(-0.47%) |
May 22, 2015 | 30.66 | 32.05 | 32.05 | 32.05 | 4,193,300 | +1.50(+4.91%) |
May 21, 2015 | 29.91 | 31.30 | 29.91 | 30.55 | 4,799,780 | +0.46(+1.53%) |
May 20, 2015 | 29.32 | 30.29 | 29.23 | 30.09 | 2,602,406 | +0.87(+2.98%) |
May 19, 2015 | 29.19 | 29.28 | 28.52 | 29.22 | 3,117,352 | +0.02(+0.07%) |
May 18, 2015 | 29.04 | 29.50 | 28.50 | 29.20 | 2,361,425 | +0.17(+0.59%) |
May 15, 2015 | 28.81 | 29.26 | 28.26 | 29.03 | 3,093,887 | +0.63(+2.22%) |
May 14, 2015 | 28.26 | 28.43 | 27.40 | 28.40 | 2,494,367 | +0.24(+0.85%) |
May 13, 2015 | 28.66 | 28.83 | 27.63 | 28.16 | 2,777,537 | -0.45(-1.57%) |
May 12, 2015 | 28.10 | 28.63 | 27.66 | 28.61 | 2,539,589 | +0.35(+1.24%) |
May 11, 2015 | 27.81 | 29.06 | 27.80 | 28.26 | 4,206,360 | +0.64(+2.32%) |
May 08, 2015 | 27.51 | 30.00 | 27.50 | 27.62 | 10,295,980 | -1.77(-6.02%) |
May 07, 2015 | 28.51 | 29.47 | 27.87 | 29.39 | 3,904,683 | +0.86(+3.01%) |
May 06, 2015 | 28.98 | 29.09 | 28.13 | 28.53 | 2,360,494 | -0.29(-1.01%) |
May 05, 2015 | 29.65 | 29.65 | 28.60 | 28.82 | 2,664,917 | -0.87(-2.93%) |
May 04, 2015 | 29.31 | 29.83 | 28.82 | 29.69 | 2,238,103 | +0.47(+1.61%) |