Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.37 | 33.73 | 32.53 | 32.75 | 6,055,288 | -0.86(-2.55%) |
Jul 30, 2015 | 33.45 | 34.07 | 33.04 | 33.61 | 5,211,653 | +0.16(+0.47%) |
Jul 29, 2015 | 32.69 | 33.72 | 32.60 | 33.45 | 7,044,730 | +0.61(+1.86%) |
Jul 28, 2015 | 32.71 | 34.29 | 32.13 | 32.84 | 9,240,390 | +0.71(+2.22%) |
Jul 27, 2015 | 32.14 | 32.80 | 31.68 | 32.13 | 5,039,772 | -0.59(-1.81%) |
Jul 24, 2015 | 34.07 | 34.08 | 32.67 | 32.72 | 5,136,749 | -1.23(-3.62%) |
Jul 23, 2015 | 34.17 | 34.40 | 33.49 | 33.95 | 4,318,178 | -0.19(-0.54%) |
Jul 22, 2015 | 34.17 | 34.48 | 33.68 | 34.13 | 7,586,142 | +0.05(+0.14%) |
Jul 21, 2015 | 34.25 | 34.72 | 34.06 | 34.09 | 8,229,363 | -0.11(-0.32%) |
Jul 20, 2015 | 35.23 | 35.23 | 34.14 | 34.20 | 10,173,698 | -1.27(-3.57%) |
Jul 17, 2015 | 35.50 | 35.96 | 34.72 | 35.46 | 6,046,080 | -0.04(-0.10%) |
Jul 16, 2015 | 36.14 | 36.14 | 35.34 | 35.50 | 3,703,139 | -0.34(-0.95%) |
Jul 15, 2015 | 36.36 | 36.93 | 35.69 | 35.84 | 4,467,142 | -0.79(-2.15%) |
Jul 14, 2015 | 36.30 | 36.73 | 35.83 | 36.63 | 5,888,968 | +0.65(+1.80%) |
Jul 13, 2015 | 36.29 | 36.29 | 35.70 | 35.98 | 5,155,837 | -0.15(-0.41%) |
Jul 10, 2015 | 36.69 | 36.95 | 35.97 | 36.13 | 3,935,262 | -0.23(-0.64%) |
Jul 09, 2015 | 36.88 | 37.11 | 36.36 | 36.36 | 4,814,401 | +0.23(+0.64%) |
Jul 08, 2015 | 37.32 | 37.56 | 35.83 | 36.13 | 5,982,164 | -1.58(-4.19%) |
Jul 07, 2015 | 37.31 | 37.91 | 35.87 | 37.71 | 6,399,873 | +0.54(+1.44%) |
Jul 06, 2015 | 37.23 | 37.68 | 36.73 | 37.18 | 5,163,460 | -0.77(-2.02%) |
Jul 02, 2015 | 38.05 | 37.94 | 37.94 | 37.94 | 3,869,098 | -0.26(-0.68%) |
Jul 01, 2015 | 39.80 | 39.80 | 37.99 | 38.20 | 4,957,393 | -1.28(-3.23%) |
Jun 30, 2015 | 39.97 | 40.02 | 38.97 | 39.48 | 5,761,561 | +0.02(+0.05%) |
Jun 29, 2015 | 40.81 | 41.17 | 39.25 | 39.46 | 6,130,104 | -1.99(-4.80%) |
Jun 26, 2015 | 41.46 | 41.61 | 41.12 | 41.45 | 9,521,424 | -0.11(-0.27%) |
Jun 25, 2015 | 41.55 | 41.90 | 41.31 | 41.56 | 4,283,303 | +0.18(+0.45%) |
Jun 24, 2015 | 41.20 | 41.54 | 40.80 | 41.38 | 3,610,457 | -0.06(-0.16%) |
Jun 23, 2015 | 41.02 | 41.66 | 40.82 | 41.44 | 3,856,186 | +0.44(+1.08%) |
Jun 22, 2015 | 40.46 | 41.25 | 39.96 | 41.00 | 3,012,567 | +0.73(+1.81%) |
Jun 19, 2015 | 40.87 | 41.20 | 40.07 | 40.27 | 4,347,483 | -0.86(-2.09%) |
Jun 18, 2015 | 41.76 | 41.97 | 41.06 | 41.13 | 3,736,470 | -0.42(-1.00%) |
Jun 17, 2015 | 42.49 | 42.82 | 41.38 | 41.54 | 3,948,390 | -0.55(-1.30%) |
Jun 16, 2015 | 41.88 | 42.25 | 41.63 | 42.09 | 3,818,462 | +0.11(+0.26%) |
Jun 15, 2015 | 42.50 | 42.73 | 41.94 | 41.98 | 3,688,011 | -0.92(-2.14%) |
Jun 12, 2015 | 42.93 | 43.25 | 42.62 | 42.89 | 3,777,390 | -0.25(-0.58%) |
Jun 11, 2015 | 43.17 | 43.41 | 42.71 | 43.14 | 3,929,037 | +0.01(+0.02%) |
Jun 10, 2015 | 43.11 | 43.38 | 42.74 | 43.13 | 5,337,466 | +0.81(+1.92%) |
Jun 09, 2015 | 42.02 | 43.07 | 42.00 | 42.32 | 7,463,675 | +0.98(+2.37%) |
Jun 08, 2015 | 41.01 | 41.40 | 40.80 | 41.34 | 5,655,739 | +0.09(+0.22%) |
Jun 05, 2015 | 40.14 | 41.59 | 40.13 | 41.25 | 5,770,594 | +0.82(+2.04%) |
Jun 04, 2015 | 40.53 | 40.70 | 40.15 | 40.42 | 5,633,721 | -0.56(-1.38%) |
Jun 03, 2015 | 40.66 | 41.07 | 40.38 | 40.99 | 4,287,455 | +0.26(+0.64%) |
Jun 02, 2015 | 40.39 | 41.12 | 39.86 | 40.73 | 2,929,648 | +0.65(+1.62%) |
Jun 01, 2015 | 40.31 | 40.49 | 39.76 | 40.08 | 4,395,689 | -0.42(-1.03%) |
May 29, 2015 | 40.50 | 40.94 | 40.02 | 40.50 | 4,949,676 | +0.12(+0.30%) |
May 28, 2015 | 39.94 | 40.63 | 39.59 | 40.38 | 5,617,287 | +0.31(+0.76%) |
May 27, 2015 | 40.78 | 41.02 | 39.76 | 40.07 | 5,130,088 | -0.77(-1.88%) |
May 26, 2015 | 40.64 | 41.42 | 40.45 | 40.84 | 6,692,352 | +0.32(+0.80%) |
May 22, 2015 | 40.17 | 40.51 | 40.51 | 40.51 | 4,198,181 | +0.00(+0.00%) |
May 21, 2015 | 41.11 | 41.15 | 40.46 | 40.51 | 5,369,876 | -0.19(-0.48%) |
May 20, 2015 | 40.92 | 41.04 | 40.20 | 40.71 | 3,749,312 | -0.20(-0.50%) |
May 19, 2015 | 41.25 | 41.36 | 40.58 | 40.91 | 3,765,335 | -0.81(-1.95%) |
May 18, 2015 | 41.56 | 41.87 | 41.25 | 41.73 | 3,768,419 | +0.21(+0.51%) |
May 15, 2015 | 41.14 | 41.86 | 40.80 | 41.51 | 4,581,584 | +0.35(+0.85%) |
May 14, 2015 | 42.03 | 42.11 | 40.90 | 41.16 | 7,313,624 | -0.72(-1.72%) |
May 13, 2015 | 42.95 | 43.13 | 41.75 | 41.88 | 7,036,172 | -0.67(-1.57%) |
May 12, 2015 | 42.43 | 42.85 | 42.21 | 42.55 | 7,263,825 | -0.06(-0.15%) |
May 11, 2015 | 43.22 | 43.67 | 41.91 | 42.61 | 22,579,390 | -2.82(-6.21%) |
May 08, 2015 | 44.96 | 45.68 | 44.17 | 45.44 | 4,504,672 | +0.92(+2.08%) |
May 07, 2015 | 45.25 | 45.25 | 43.93 | 44.51 | 3,935,806 | -0.81(-1.80%) |
May 06, 2015 | 46.45 | 47.13 | 44.84 | 45.32 | 4,012,093 | -0.56(-1.23%) |
May 05, 2015 | 48.24 | 48.56 | 45.88 | 45.89 | 8,058,424 | -1.11(-2.35%) |
May 04, 2015 | 46.41 | 47.19 | 46.18 | 46.99 | 4,038,844 | +0.69(+1.49%) |