Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.59 | 35.63 | 35.05 | 35.17 | 683,844 | -0.24(-0.68%) |
Jul 30, 2015 | 34.55 | 35.58 | 34.30 | 35.41 | 775,684 | +0.83(+2.40%) |
Jul 29, 2015 | 34.72 | 35.16 | 34.45 | 34.58 | 1,067,737 | -0.41(-1.16%) |
Jul 28, 2015 | 34.63 | 35.27 | 34.29 | 34.99 | 487,522 | +0.39(+1.12%) |
Jul 27, 2015 | 34.52 | 34.64 | 34.12 | 34.60 | 811,693 | -0.09(-0.26%) |
Jul 24, 2015 | 34.94 | 35.28 | 34.65 | 34.69 | 637,237 | -0.39(-1.10%) |
Jul 23, 2015 | 35.34 | 36.29 | 34.91 | 35.08 | 848,458 | -0.26(-0.74%) |
Jul 22, 2015 | 34.82 | 35.46 | 34.65 | 35.34 | 493,015 | +0.43(+1.22%) |
Jul 21, 2015 | 35.24 | 35.36 | 34.69 | 34.91 | 745,225 | -0.29(-0.82%) |
Jul 20, 2015 | 35.20 | 35.57 | 34.18 | 35.20 | 709,439 | -0.11(-0.31%) |
Jul 17, 2015 | 35.16 | 35.35 | 34.99 | 35.31 | 652,949 | +0.13(+0.37%) |
Jul 16, 2015 | 35.22 | 35.38 | 35.01 | 35.18 | 722,265 | +0.10(+0.28%) |
Jul 15, 2015 | 35.09 | 35.60 | 35.02 | 35.09 | 632,879 | -0.14(-0.39%) |
Jul 14, 2015 | 34.67 | 35.27 | 34.54 | 35.22 | 751,635 | +0.56(+1.60%) |
Jul 13, 2015 | 34.16 | 34.88 | 34.11 | 34.67 | 1,104,414 | +0.57(+1.67%) |
Jul 10, 2015 | 33.91 | 34.23 | 33.85 | 34.10 | 573,670 | +0.34(+1.01%) |
Jul 09, 2015 | 34.52 | 34.62 | 33.62 | 33.76 | 995,681 | -0.34(-1.00%) |
Jul 08, 2015 | 33.61 | 34.38 | 33.42 | 34.10 | 1,219,564 | +0.31(+0.91%) |
Jul 07, 2015 | 34.26 | 34.26 | 33.20 | 33.79 | 1,324,569 | -0.51(-1.49%) |
Jul 06, 2015 | 34.13 | 34.88 | 33.97 | 34.30 | 696,989 | -0.09(-0.27%) |
Jul 02, 2015 | 34.56 | 34.39 | 34.39 | 34.39 | 1,080,143 | -0.13(-0.38%) |
Jul 01, 2015 | 35.52 | 35.95 | 34.30 | 34.52 | 2,301,861 | -0.77(-2.19%) |
Jun 30, 2015 | 34.32 | 35.77 | 34.21 | 35.29 | 3,916,074 | +1.30(+3.83%) |
Jun 29, 2015 | 34.16 | 34.74 | 33.97 | 33.99 | 1,471,820 | -0.46(-1.35%) |
Jun 26, 2015 | 34.76 | 34.80 | 34.27 | 34.46 | 981,659 | -0.16(-0.47%) |
Jun 25, 2015 | 34.31 | 35.13 | 34.28 | 34.62 | 1,113,380 | +0.26(+0.74%) |
Jun 24, 2015 | 34.99 | 35.33 | 34.35 | 34.37 | 1,463,219 | -0.58(-1.65%) |
Jun 23, 2015 | 34.28 | 35.25 | 34.14 | 34.94 | 1,817,603 | +0.75(+2.18%) |
Jun 22, 2015 | 34.17 | 34.69 | 34.06 | 34.20 | 1,386,323 | +0.14(+0.42%) |
Jun 19, 2015 | 32.95 | 34.18 | 32.89 | 34.05 | 4,004,248 | +1.58(+4.88%) |
Jun 18, 2015 | 31.89 | 32.77 | 31.86 | 32.47 | 1,569,532 | +0.77(+2.42%) |
Jun 17, 2015 | 31.58 | 32.15 | 31.31 | 31.70 | 1,823,272 | -0.01(-0.04%) |
Jun 16, 2015 | 30.63 | 31.94 | 30.54 | 31.71 | 2,075,577 | +1.11(+3.61%) |
Jun 15, 2015 | 30.15 | 30.99 | 30.01 | 30.61 | 1,673,833 | +0.20(+0.67%) |
Jun 12, 2015 | 29.86 | 30.50 | 29.74 | 30.41 | 954,269 | +0.51(+1.71%) |
Jun 11, 2015 | 29.35 | 29.90 | 29.26 | 29.90 | 1,039,333 | +0.56(+1.92%) |
Jun 10, 2015 | 29.27 | 29.73 | 29.00 | 29.33 | 1,466,508 | +0.35(+1.20%) |
Jun 09, 2015 | 29.24 | 29.35 | 28.51 | 28.99 | 1,194,103 | -0.26(-0.87%) |
Jun 08, 2015 | 29.08 | 29.44 | 28.94 | 29.24 | 1,226,687 | +0.07(+0.22%) |
Jun 05, 2015 | 28.84 | 29.24 | 28.47 | 29.18 | 1,052,358 | +0.54(+1.87%) |
Jun 04, 2015 | 28.88 | 29.45 | 28.53 | 28.64 | 1,427,830 | -0.39(-1.35%) |
Jun 03, 2015 | 28.81 | 29.27 | 28.52 | 29.03 | 1,197,007 | +0.45(+1.58%) |
Jun 02, 2015 | 28.38 | 28.93 | 28.38 | 28.58 | 980,587 | +0.10(+0.34%) |
Jun 01, 2015 | 29.42 | 29.65 | 28.26 | 28.48 | 2,188,536 | +0.17(+0.60%) |
May 29, 2015 | 27.83 | 28.80 | 27.71 | 28.31 | 1,754,718 | +0.41(+1.48%) |
May 28, 2015 | 28.34 | 28.64 | 27.39 | 27.90 | 1,756,025 | -0.56(-1.98%) |
May 27, 2015 | 28.91 | 29.73 | 27.47 | 28.46 | 4,324,704 | -0.33(-1.16%) |
May 26, 2015 | 27.77 | 29.24 | 27.36 | 28.80 | 2,438,180 | +0.82(+2.92%) |
May 22, 2015 | 27.79 | 27.98 | 27.98 | 27.98 | 1,698,524 | +0.20(+0.71%) |
May 21, 2015 | 28.07 | 28.32 | 27.62 | 27.78 | 2,193,853 | -0.25(-0.89%) |
May 20, 2015 | 28.48 | 28.74 | 28.00 | 28.03 | 1,452,740 | -0.33(-1.15%) |
May 19, 2015 | 29.20 | 29.32 | 28.06 | 28.36 | 1,734,570 | -0.71(-2.43%) |
May 18, 2015 | 28.19 | 29.37 | 28.19 | 29.06 | 2,439,580 | +0.41(+1.42%) |
May 15, 2015 | 29.19 | 29.43 | 27.24 | 28.66 | 6,014,023 | -0.55(-1.88%) |
May 14, 2015 | 29.68 | 30.37 | 29.09 | 29.21 | 2,764,291 | -0.18(-0.62%) |
May 13, 2015 | 31.83 | 31.83 | 29.02 | 29.39 | 4,270,055 | -2.62(-8.18%) |
May 12, 2015 | 33.17 | 33.17 | 31.60 | 32.01 | 2,006,592 | -1.56(-4.64%) |
May 11, 2015 | 32.32 | 33.90 | 32.00 | 33.57 | 2,410,412 | +0.92(+2.81%) |
May 08, 2015 | 29.73 | 33.65 | 29.49 | 32.65 | 2,840,012 | +3.03(+10.23%) |
May 07, 2015 | 29.46 | 30.11 | 29.27 | 29.62 | 793,933 | +0.03(+0.09%) |
May 06, 2015 | 30.15 | 30.27 | 29.29 | 29.59 | 673,727 | -0.58(-1.91%) |
May 05, 2015 | 31.11 | 31.41 | 29.88 | 30.17 | 1,002,863 | -1.05(-3.35%) |
May 04, 2015 | 30.45 | 31.30 | 30.43 | 31.22 | 736,286 | +0.72(+2.36%) |