Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.50 | 33.68 | 32.80 | 33.01 | 1,519,818 | -0.40(-1.20%) |
Jul 30, 2015 | 33.13 | 33.61 | 32.92 | 33.41 | 937,858 | +0.03(+0.09%) |
Jul 29, 2015 | 34.10 | 34.31 | 32.97 | 33.38 | 1,684,027 | -0.84(-2.45%) |
Jul 28, 2015 | 33.12 | 34.40 | 32.94 | 34.22 | 1,935,415 | +1.32(+4.01%) |
Jul 27, 2015 | 34.16 | 34.43 | 32.87 | 32.90 | 2,004,240 | -1.31(-3.83%) |
Jul 24, 2015 | 35.82 | 35.82 | 33.98 | 34.21 | 3,044,372 | -1.52(-4.24%) |
Jul 23, 2015 | 34.33 | 37.59 | 33.97 | 35.73 | 9,475,538 | +5.02(+16.33%) |
Jul 22, 2015 | 29.99 | 31.36 | 29.07 | 30.71 | 3,606,987 | -1.60(-4.95%) |
Jul 21, 2015 | 32.17 | 32.77 | 32.00 | 32.31 | 970,247 | -0.15(-0.46%) |
Jul 20, 2015 | 32.65 | 33.07 | 32.35 | 32.46 | 1,240,686 | -0.07(-0.22%) |
Jul 17, 2015 | 32.67 | 32.82 | 32.37 | 32.53 | 833,906 | -0.13(-0.40%) |
Jul 16, 2015 | 32.71 | 33.11 | 32.21 | 32.66 | 1,150,383 | +0.22(+0.68%) |
Jul 15, 2015 | 32.53 | 33.26 | 32.13 | 32.44 | 939,969 | +0.17(+0.53%) |
Jul 14, 2015 | 32.35 | 32.45 | 31.88 | 32.27 | 922,199 | +0.17(+0.53%) |
Jul 13, 2015 | 31.52 | 32.34 | 31.21 | 32.10 | 1,785,724 | +0.76(+2.43%) |
Jul 10, 2015 | 31.52 | 32.06 | 31.11 | 31.34 | 1,463,142 | +0.60(+1.95%) |
Jul 09, 2015 | 32.65 | 32.83 | 30.53 | 30.74 | 2,201,578 | -1.30(-4.06%) |
Jul 08, 2015 | 32.34 | 32.61 | 31.46 | 32.04 | 1,335,203 | -0.81(-2.47%) |
Jul 07, 2015 | 32.80 | 32.96 | 31.53 | 32.85 | 1,069,493 | +0.12(+0.37%) |
Jul 06, 2015 | 33.33 | 33.57 | 32.43 | 32.73 | 1,249,934 | -0.93(-2.76%) |
Jul 02, 2015 | 33.74 | 33.66 | 33.66 | 33.66 | 633,000 | -0.03(-0.09%) |
Jul 01, 2015 | 34.28 | 34.52 | 33.52 | 33.69 | 723,226 | -0.34(-1.00%) |
Jun 30, 2015 | 33.52 | 34.59 | 33.21 | 34.03 | 1,016,400 | +0.93(+2.81%) |
Jun 29, 2015 | 33.79 | 34.29 | 32.69 | 33.10 | 1,641,896 | -1.34(-3.89%) |
Jun 26, 2015 | 35.43 | 35.53 | 34.16 | 34.44 | 2,106,978 | -1.13(-3.18%) |
Jun 25, 2015 | 35.54 | 35.92 | 35.48 | 35.57 | 532,935 | +0.24(+0.68%) |
Jun 24, 2015 | 35.82 | 36.04 | 35.17 | 35.33 | 706,778 | -0.74(-2.05%) |
Jun 23, 2015 | 35.56 | 36.17 | 35.52 | 36.07 | 922,881 | +0.64(+1.81%) |
Jun 22, 2015 | 35.63 | 35.78 | 35.14 | 35.43 | 872,838 | +0.03(+0.08%) |
Jun 19, 2015 | 35.80 | 35.87 | 35.32 | 35.40 | 956,860 | -0.33(-0.92%) |
Jun 18, 2015 | 36.15 | 36.45 | 35.72 | 35.73 | 1,002,344 | -0.43(-1.19%) |
Jun 17, 2015 | 35.72 | 36.32 | 35.52 | 36.16 | 782,736 | +0.59(+1.66%) |
Jun 16, 2015 | 35.58 | 35.77 | 35.05 | 35.57 | 765,762 | -0.15(-0.42%) |
Jun 15, 2015 | 34.82 | 35.81 | 34.67 | 35.72 | 978,957 | +0.65(+1.85%) |
Jun 12, 2015 | 34.68 | 35.43 | 34.51 | 35.07 | 922,303 | -0.70(-1.96%) |
Jun 11, 2015 | 35.95 | 36.13 | 35.27 | 35.77 | 970,160 | -0.41(-1.13%) |
Jun 10, 2015 | 35.36 | 36.34 | 35.36 | 36.18 | 1,247,194 | +1.12(+3.19%) |
Jun 09, 2015 | 34.97 | 35.22 | 34.19 | 35.06 | 996,402 | +0.14(+0.40%) |
Jun 08, 2015 | 35.55 | 35.76 | 34.71 | 34.92 | 1,228,608 | -0.75(-2.10%) |
Jun 05, 2015 | 36.94 | 36.96 | 35.43 | 35.67 | 1,598,615 | -1.44(-3.88%) |
Jun 04, 2015 | 37.15 | 37.50 | 36.81 | 37.11 | 698,468 | -0.12(-0.32%) |
Jun 03, 2015 | 36.72 | 37.41 | 36.65 | 37.23 | 896,564 | +0.15(+0.40%) |
Jun 02, 2015 | 37.48 | 37.52 | 36.81 | 37.08 | 877,785 | -0.58(-1.54%) |
Jun 01, 2015 | 37.97 | 38.11 | 37.19 | 37.66 | 845,959 | -0.09(-0.24%) |
May 29, 2015 | 37.81 | 38.00 | 37.14 | 37.75 | 1,138,798 | -0.05(-0.13%) |
May 28, 2015 | 37.78 | 37.99 | 37.25 | 37.80 | 932,408 | -0.05(-0.13%) |
May 27, 2015 | 35.96 | 37.90 | 35.95 | 37.85 | 1,696,545 | +1.88(+5.23%) |
May 26, 2015 | 38.14 | 38.15 | 35.76 | 35.97 | 1,771,268 | -2.17(-5.69%) |
May 22, 2015 | 36.80 | 38.14 | 38.14 | 38.14 | 1,598,900 | +1.34(+3.64%) |
May 21, 2015 | 36.72 | 37.09 | 36.50 | 36.80 | 553,573 | +0.18(+0.49%) |
May 20, 2015 | 37.01 | 37.19 | 36.57 | 36.62 | 862,459 | -0.38(-1.03%) |
May 19, 2015 | 36.56 | 37.49 | 36.56 | 37.00 | 1,041,272 | +0.34(+0.93%) |
May 18, 2015 | 35.81 | 36.70 | 35.65 | 36.66 | 1,246,559 | +0.87(+2.43%) |
May 15, 2015 | 36.08 | 36.19 | 35.69 | 35.79 | 901,852 | -0.16(-0.45%) |
May 14, 2015 | 35.99 | 36.13 | 35.73 | 35.95 | 813,942 | +0.08(+0.22%) |
May 13, 2015 | 36.26 | 36.46 | 35.79 | 35.87 | 693,247 | -0.28(-0.77%) |
May 12, 2015 | 36.09 | 36.34 | 35.66 | 36.15 | 690,766 | -0.12(-0.33%) |
May 11, 2015 | 36.37 | 36.69 | 36.14 | 36.27 | 1,080,244 | -0.09(-0.25%) |
May 08, 2015 | 36.13 | 36.89 | 36.00 | 36.36 | 1,445,951 | +0.47(+1.31%) |
May 07, 2015 | 34.92 | 36.11 | 34.92 | 35.89 | 1,494,351 | +1.01(+2.90%) |
May 06, 2015 | 34.96 | 35.21 | 34.51 | 34.88 | 880,580 | +0.07(+0.20%) |
May 05, 2015 | 35.56 | 35.68 | 34.60 | 34.81 | 1,229,273 | -0.94(-2.63%) |
May 04, 2015 | 35.80 | 36.18 | 35.41 | 35.75 | 989,385 | -0.05(-0.14%) |