Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.29 | 32.55 | 31.96 | 32.05 | 1,480,328 | -0.33(-1.03%) |
Jul 30, 2015 | 31.93 | 32.44 | 31.77 | 32.39 | 2,269,248 | +0.19(+0.58%) |
Jul 29, 2015 | 31.40 | 32.33 | 31.34 | 32.20 | 2,659,016 | +0.86(+2.75%) |
Jul 28, 2015 | 31.40 | 31.47 | 30.68 | 31.34 | 3,109,314 | +0.48(+1.56%) |
Jul 27, 2015 | 31.05 | 31.13 | 30.63 | 30.85 | 3,308,723 | -0.75(-2.38%) |
Jul 24, 2015 | 32.17 | 32.42 | 31.46 | 31.61 | 3,204,961 | -0.56(-1.73%) |
Jul 23, 2015 | 33.10 | 33.16 | 31.93 | 32.16 | 2,949,412 | -0.83(-2.50%) |
Jul 22, 2015 | 32.28 | 33.16 | 32.26 | 32.99 | 2,896,473 | +0.56(+1.72%) |
Jul 21, 2015 | 32.52 | 33.04 | 32.26 | 32.43 | 2,643,023 | -0.22(-0.68%) |
Jul 20, 2015 | 32.58 | 32.96 | 32.38 | 32.65 | 3,425,181 | +0.27(+0.83%) |
Jul 17, 2015 | 32.64 | 32.65 | 32.03 | 32.39 | 3,476,375 | -0.19(-0.60%) |
Jul 16, 2015 | 32.35 | 32.63 | 32.27 | 32.58 | 4,884,689 | +0.80(+2.51%) |
Jul 15, 2015 | 31.48 | 31.91 | 31.25 | 31.78 | 4,374,514 | +0.54(+1.72%) |
Jul 14, 2015 | 30.71 | 31.35 | 30.63 | 31.24 | 2,691,684 | +0.31(+0.99%) |
Jul 13, 2015 | 30.64 | 31.00 | 30.53 | 30.94 | 3,749,869 | +0.86(+2.87%) |
Jul 10, 2015 | 29.91 | 30.20 | 29.66 | 30.07 | 3,091,965 | +1.10(+3.81%) |
Jul 09, 2015 | 29.39 | 29.68 | 28.85 | 28.97 | 3,270,605 | +0.57(+1.99%) |
Jul 08, 2015 | 29.05 | 29.31 | 28.33 | 28.40 | 4,312,406 | -1.53(-5.12%) |
Jul 07, 2015 | 29.80 | 29.94 | 28.37 | 29.94 | 4,828,583 | +0.22(+0.75%) |
Jul 06, 2015 | 29.01 | 29.83 | 28.93 | 29.71 | 2,979,585 | -0.19(-0.65%) |
Jul 02, 2015 | 30.24 | 29.91 | 29.91 | 29.91 | 3,062,746 | -0.35(-1.17%) |
Jul 01, 2015 | 30.25 | 30.38 | 29.80 | 30.26 | 3,853,369 | +1.21(+4.15%) |
Jun 30, 2015 | 29.55 | 29.65 | 28.77 | 29.05 | 5,522,072 | +0.31(+1.07%) |
Jun 29, 2015 | 29.95 | 30.31 | 28.71 | 28.75 | 7,141,288 | -2.15(-6.97%) |
Jun 26, 2015 | 30.86 | 31.10 | 30.60 | 30.90 | 2,245,035 | +0.36(+1.19%) |
Jun 25, 2015 | 31.59 | 31.59 | 30.54 | 30.54 | 3,035,815 | -0.63(-2.03%) |
Jun 24, 2015 | 31.76 | 31.94 | 31.17 | 31.17 | 3,683,000 | -0.83(-2.58%) |
Jun 23, 2015 | 31.92 | 32.17 | 31.79 | 32.00 | 2,564,645 | +0.25(+0.79%) |
Jun 22, 2015 | 31.88 | 32.14 | 31.68 | 31.75 | 3,083,469 | +0.65(+2.09%) |
Jun 19, 2015 | 31.66 | 31.78 | 31.10 | 31.10 | 2,785,106 | -0.80(-2.50%) |
Jun 18, 2015 | 31.30 | 32.08 | 31.13 | 31.89 | 4,505,040 | +0.87(+2.81%) |
Jun 17, 2015 | 31.31 | 31.53 | 30.79 | 31.02 | 4,053,730 | -0.14(-0.45%) |
Jun 16, 2015 | 30.69 | 31.23 | 30.42 | 31.16 | 2,973,715 | +0.51(+1.67%) |
Jun 15, 2015 | 30.53 | 30.93 | 30.07 | 30.65 | 3,603,389 | -0.41(-1.31%) |
Jun 12, 2015 | 31.13 | 31.35 | 30.80 | 31.06 | 2,317,679 | -0.34(-1.09%) |
Jun 11, 2015 | 31.33 | 31.61 | 31.10 | 31.40 | 2,874,919 | +0.23(+0.74%) |
Jun 10, 2015 | 30.17 | 31.23 | 30.09 | 31.17 | 5,365,017 | +1.38(+4.64%) |
Jun 09, 2015 | 29.70 | 30.08 | 29.33 | 29.79 | 2,810,470 | +0.19(+0.63%) |
Jun 08, 2015 | 30.17 | 30.32 | 29.58 | 29.60 | 2,774,260 | -0.53(-1.76%) |
Jun 05, 2015 | 30.21 | 30.61 | 29.85 | 30.13 | 4,181,741 | +0.37(+1.25%) |
Jun 04, 2015 | 30.42 | 30.46 | 29.63 | 29.76 | 3,908,733 | -0.71(-2.35%) |
Jun 03, 2015 | 30.32 | 30.83 | 30.07 | 30.47 | 3,148,491 | +0.51(+1.70%) |
Jun 02, 2015 | 29.80 | 30.23 | 29.41 | 29.96 | 1,814,229 | +0.13(+0.44%) |
Jun 01, 2015 | 30.18 | 30.27 | 29.56 | 29.83 | 2,292,611 | +0.13(+0.44%) |
May 29, 2015 | 30.32 | 30.42 | 29.58 | 29.70 | 2,914,985 | -0.80(-2.62%) |
May 28, 2015 | 30.40 | 30.56 | 30.02 | 30.50 | 1,130,760 | -0.06(-0.21%) |
May 27, 2015 | 30.04 | 30.68 | 29.83 | 30.57 | 2,278,563 | +0.76(+2.55%) |
May 26, 2015 | 30.40 | 30.48 | 29.59 | 29.81 | 3,391,169 | -0.82(-2.67%) |
May 22, 2015 | 30.52 | 30.62 | 30.62 | 30.62 | 1,353,021 | -0.02(-0.06%) |
May 21, 2015 | 30.73 | 30.86 | 30.56 | 30.64 | 1,742,557 | -0.25(-0.81%) |
May 20, 2015 | 31.30 | 31.35 | 30.75 | 30.89 | 2,000,300 | -0.30(-0.97%) |
May 19, 2015 | 30.86 | 31.36 | 30.75 | 31.20 | 4,431,712 | +0.53(+1.72%) |
May 18, 2015 | 30.11 | 30.77 | 30.08 | 30.67 | 5,312,853 | +0.47(+1.57%) |
May 15, 2015 | 30.47 | 30.63 | 29.93 | 30.20 | 3,204,230 | -0.33(-1.09%) |
May 14, 2015 | 30.14 | 30.54 | 29.93 | 30.53 | 6,740,034 | +0.85(+2.87%) |
May 13, 2015 | 29.73 | 29.97 | 29.48 | 29.68 | 3,435,456 | +0.04(+0.14%) |
May 12, 2015 | 29.56 | 29.86 | 28.97 | 29.64 | 5,403,474 | -0.28(-0.93%) |
May 11, 2015 | 30.19 | 30.48 | 29.79 | 29.91 | 4,362,853 | -0.34(-1.12%) |
May 08, 2015 | 29.40 | 30.26 | 29.35 | 30.25 | 10,777,844 | +1.21(+4.16%) |
May 07, 2015 | 28.25 | 29.23 | 28.17 | 29.04 | 6,245,659 | +0.58(+2.05%) |
May 06, 2015 | 28.94 | 29.21 | 27.88 | 28.46 | 8,020,490 | -0.36(-1.25%) |
May 05, 2015 | 29.35 | 29.68 | 28.67 | 28.82 | 6,650,688 | -0.66(-2.24%) |
May 04, 2015 | 28.97 | 29.57 | 28.95 | 29.48 | 8,319,156 | +0.67(+2.33%) |