Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.44 | 32.53 | 31.79 | 32.12 | 1,213,564 | +0.23(+0.72%) |
Jul 30, 2015 | 31.97 | 32.29 | 31.27 | 31.89 | 1,384,414 | -0.52(-1.61%) |
Jul 29, 2015 | 32.43 | 32.77 | 31.62 | 32.41 | 1,531,389 | +0.04(+0.12%) |
Jul 28, 2015 | 32.72 | 32.85 | 31.85 | 32.37 | 1,367,449 | +0.10(+0.32%) |
Jul 27, 2015 | 32.12 | 33.20 | 31.75 | 32.27 | 2,466,439 | -0.05(-0.15%) |
Jul 24, 2015 | 30.71 | 32.33 | 30.26 | 32.31 | 2,343,753 | +1.12(+3.58%) |
Jul 23, 2015 | 32.14 | 32.18 | 30.84 | 31.20 | 1,996,902 | -0.74(-2.31%) |
Jul 22, 2015 | 31.38 | 32.42 | 3.169 | 31.93 | 1,607,032 | -0.09(-0.30%) |
Jul 21, 2015 | 31.98 | 32.73 | 31.73 | 32.03 | 1,952,538 | +0.63(+1.99%) |
Jul 20, 2015 | 33.23 | 33.24 | 31.28 | 31.40 | 3,341,395 | -2.63(-7.73%) |
Jul 17, 2015 | 35.01 | 35.11 | 33.88 | 34.03 | 1,679,549 | -1.24(-3.50%) |
Jul 16, 2015 | 35.12 | 35.29 | 34.31 | 35.27 | 1,348,966 | +0.07(+0.20%) |
Jul 15, 2015 | 35.48 | 35.48 | 35.02 | 35.20 | 1,013,413 | -0.69(-1.92%) |
Jul 14, 2015 | 36.02 | 36.32 | 35.73 | 35.89 | 695,994 | -0.16(-0.44%) |
Jul 13, 2015 | 35.72 | 36.35 | 35.61 | 36.05 | 964,660 | -0.17(-0.46%) |
Jul 10, 2015 | 36.52 | 36.52 | 35.97 | 36.21 | 984,536 | -0.27(-0.74%) |
Jul 09, 2015 | 37.24 | 37.24 | 36.27 | 36.48 | 743,095 | -0.26(-0.71%) |
Jul 08, 2015 | 37.20 | 37.31 | 36.38 | 36.74 | 749,209 | -0.19(-0.51%) |
Jul 07, 2015 | 37.27 | 37.27 | 35.96 | 36.93 | 1,546,559 | -1.14(-3.00%) |
Jul 06, 2015 | 37.69 | 38.57 | 37.54 | 38.07 | 765,336 | +0.45(+1.20%) |
Jul 02, 2015 | 37.26 | 37.62 | 37.62 | 37.62 | 865,793 | +0.50(+1.34%) |
Jul 01, 2015 | 37.69 | 37.95 | 36.94 | 37.12 | 598,102 | -0.63(-1.66%) |
Jun 30, 2015 | 37.80 | 38.42 | 37.55 | 37.75 | 961,256 | -0.30(-0.79%) |
Jun 29, 2015 | 38.60 | 38.77 | 37.76 | 38.05 | 665,712 | -0.47(-1.21%) |
Jun 26, 2015 | 38.31 | 38.80 | 38.08 | 38.52 | 706,542 | -0.02(-0.04%) |
Jun 25, 2015 | 38.84 | 38.92 | 38.15 | 38.53 | 665,365 | -0.23(-0.59%) |
Jun 24, 2015 | 38.92 | 39.28 | 38.58 | 38.76 | 722,874 | +0.32(+0.84%) |
Jun 23, 2015 | 38.09 | 38.83 | 38.03 | 38.44 | 789,753 | +0.06(+0.14%) |
Jun 22, 2015 | 38.22 | 38.63 | 38.07 | 38.38 | 582,328 | -0.40(-1.02%) |
Jun 19, 2015 | 39.17 | 39.90 | 38.37 | 38.78 | 1,159,531 | -0.82(-2.06%) |
Jun 18, 2015 | 40.01 | 40.11 | 39.32 | 39.60 | 834,660 | +0.17(+0.44%) |
Jun 17, 2015 | 38.20 | 39.45 | 38.06 | 39.42 | 949,589 | +1.08(+2.81%) |
Jun 16, 2015 | 38.15 | 38.49 | 37.86 | 38.34 | 916,364 | +0.05(+0.12%) |
Jun 15, 2015 | 37.69 | 38.58 | 37.55 | 38.30 | 908,574 | +0.52(+1.36%) |
Jun 12, 2015 | 38.01 | 38.17 | 37.68 | 37.78 | 555,289 | -0.39(-1.02%) |
Jun 11, 2015 | 38.09 | 38.27 | 37.64 | 38.17 | 685,334 | -0.10(-0.25%) |
Jun 10, 2015 | 39.31 | 39.35 | 37.98 | 38.26 | 1,612,757 | -0.02(-0.06%) |
Jun 09, 2015 | 39.44 | 39.44 | 38.07 | 38.29 | 1,069,981 | -0.65(-1.66%) |
Jun 08, 2015 | 39.48 | 39.49 | 38.32 | 38.94 | 797,093 | -0.28(-0.72%) |
Jun 05, 2015 | 39.05 | 39.31 | 38.52 | 39.22 | 1,159,278 | -0.41(-1.03%) |
Jun 04, 2015 | 39.76 | 40.06 | 39.47 | 39.63 | 949,669 | -0.53(-1.33%) |
Jun 03, 2015 | 40.26 | 40.76 | 39.85 | 40.16 | 533,719 | -0.47(-1.16%) |
Jun 02, 2015 | 40.49 | 40.96 | 40.27 | 40.63 | 570,127 | +0.53(+1.33%) |
Jun 01, 2015 | 40.76 | 40.87 | 39.95 | 40.10 | 566,591 | -0.31(-0.76%) |
May 29, 2015 | 40.45 | 40.99 | 40.36 | 40.40 | 607,758 | -0.26(-0.64%) |
May 28, 2015 | 40.25 | 40.72 | 39.92 | 40.66 | 813,607 | +0.28(+0.70%) |
May 27, 2015 | 40.25 | 40.40 | 39.78 | 40.38 | 505,092 | +0.06(+0.16%) |
May 26, 2015 | 40.65 | 40.65 | 40.03 | 40.32 | 765,269 | -0.98(-2.38%) |
May 22, 2015 | 41.31 | 41.30 | 41.30 | 41.30 | 410,024 | -0.09(-0.21%) |
May 21, 2015 | 42.28 | 42.28 | 41.32 | 41.38 | 617,969 | -0.93(-2.19%) |
May 20, 2015 | 41.94 | 42.77 | 41.80 | 42.31 | 547,673 | +0.53(+1.28%) |
May 19, 2015 | 42.45 | 42.45 | 41.55 | 41.78 | 985,088 | -1.00(-2.33%) |
May 18, 2015 | 42.67 | 43.06 | 42.47 | 42.77 | 461,718 | +0.09(+0.22%) |
May 15, 2015 | 42.59 | 43.19 | 42.44 | 42.68 | 1,036,436 | -0.32(-0.75%) |
May 14, 2015 | 43.39 | 43.98 | 42.85 | 43.00 | 940,983 | +0.13(+0.29%) |
May 13, 2015 | 42.69 | 43.29 | 42.59 | 42.88 | 960,512 | +0.64(+1.52%) |
May 12, 2015 | 42.15 | 42.48 | 41.88 | 42.23 | 709,524 | +0.43(+1.03%) |
May 11, 2015 | 41.84 | 42.18 | 41.40 | 41.80 | 727,392 | -0.03(-0.08%) |
May 08, 2015 | 41.84 | 42.25 | 41.36 | 41.83 | 887,951 | -0.37(-0.87%) |
May 07, 2015 | 41.40 | 42.90 | 41.31 | 42.20 | 2,073,868 | +0.72(+1.74%) |
May 06, 2015 | 42.94 | 43.14 | 41.13 | 41.48 | 1,369,608 | -1.11(-2.60%) |
May 05, 2015 | 42.77 | 42.81 | 42.21 | 42.58 | 1,395,100 | +0.31(+0.72%) |
May 04, 2015 | 42.40 | 42.52 | 41.75 | 42.28 | 1,095,470 | +0.39(+0.94%) |