Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.38 | 31.62 | 30.85 | 31.01 | 18,150,252 | -0.46(-1.46%) |
Jul 30, 2015 | 31.10 | 31.83 | 31.05 | 31.47 | 29,406,964 | +0.23(+0.74%) |
Jul 29, 2015 | 32.59 | 33.24 | 31.06 | 31.24 | 92,877,064 | -5.30(-14.50%) |
Jul 28, 2015 | 34.70 | 36.67 | 34.14 | 36.54 | 56,973,048 | +1.84(+5.30%) |
Jul 27, 2015 | 35.11 | 35.15 | 33.88 | 34.70 | 24,602,108 | -0.72(-2.03%) |
Jul 24, 2015 | 36.41 | 36.41 | 35.30 | 35.42 | 13,000,824 | -0.77(-2.13%) |
Jul 23, 2015 | 36.00 | 36.73 | 35.95 | 36.19 | 10,397,244 | +0.10(+0.28%) |
Jul 22, 2015 | 36.23 | 36.37 | 35.51 | 36.09 | 11,764,983 | -0.54(-1.47%) |
Jul 21, 2015 | 35.82 | 36.75 | 35.71 | 36.63 | 12,517,337 | +0.82(+2.29%) |
Jul 20, 2015 | 35.75 | 35.99 | 35.20 | 35.81 | 9,885,908 | +0.14(+0.39%) |
Jul 17, 2015 | 36.46 | 36.66 | 35.60 | 35.67 | 12,838,454 | -0.43(-1.19%) |
Jul 16, 2015 | 35.89 | 36.45 | 35.75 | 36.10 | 11,357,887 | +0.44(+1.23%) |
Jul 15, 2015 | 36.66 | 37.09 | 35.55 | 35.66 | 18,289,338 | -1.06(-2.89%) |
Jul 14, 2015 | 35.78 | 38.82 | 35.77 | 36.72 | 50,078,868 | +0.94(+2.63%) |
Jul 13, 2015 | 34.99 | 36.14 | 34.75 | 35.78 | 17,110,116 | +0.87(+2.49%) |
Jul 10, 2015 | 34.68 | 35.12 | 34.46 | 34.91 | 10,639,720 | +0.55(+1.60%) |
Jul 09, 2015 | 35.17 | 35.43 | 34.31 | 34.36 | 14,080,445 | -0.40(-1.15%) |
Jul 08, 2015 | 35.41 | 36.04 | 34.67 | 34.76 | 15,501,781 | -0.76(-2.14%) |
Jul 07, 2015 | 35.35 | 35.72 | 34.55 | 35.52 | 14,198,947 | +0.09(+0.25%) |
Jul 06, 2015 | 35.17 | 35.69 | 35.00 | 35.43 | 11,318,773 | -0.29(-0.81%) |
Jul 02, 2015 | 35.40 | 35.72 | 35.72 | 35.72 | 17,664,000 | +0.32(+0.90%) |
Jul 01, 2015 | 36.05 | 36.11 | 35.23 | 35.40 | 23,671,436 | -0.82(-2.26%) |
Jun 30, 2015 | 34.50 | 36.42 | 34.44 | 36.22 | 26,093,148 | +2.01(+5.88%) |
Jun 29, 2015 | 34.47 | 35.09 | 34.15 | 34.21 | 25,208,030 | -1.05(-2.98%) |
Jun 26, 2015 | 34.97 | 35.33 | 34.67 | 35.26 | 17,387,972 | +0.09(+0.26%) |
Jun 25, 2015 | 35.36 | 35.36 | 35.00 | 35.17 | 10,736,867 | +0.00(+0.00%) |
Jun 24, 2015 | 35.40 | 35.75 | 35.10 | 35.17 | 13,014,869 | -0.20(-0.57%) |
Jun 23, 2015 | 35.78 | 36.20 | 34.96 | 35.37 | 25,884,604 | -0.18(-0.51%) |
Jun 22, 2015 | 35.95 | 36.00 | 35.34 | 35.55 | 21,435,128 | -0.31(-0.86%) |
Jun 19, 2015 | 34.97 | 36.28 | 34.85 | 35.86 | 33,674,912 | +1.20(+3.46%) |
Jun 18, 2015 | 34.63 | 35.04 | 34.45 | 34.66 | 19,437,284 | -0.03(-0.09%) |
Jun 17, 2015 | 34.99 | 35.02 | 34.17 | 34.69 | 27,267,068 | -0.13(-0.37%) |
Jun 16, 2015 | 34.23 | 35.20 | 33.51 | 34.82 | 49,830,648 | +0.15(+0.43%) |
Jun 15, 2015 | 35.24 | 35.26 | 34.31 | 34.67 | 32,899,484 | -1.23(-3.43%) |
Jun 12, 2015 | 36.90 | 37.25 | 35.55 | 35.90 | 60,914,448 | +0.06(+0.17%) |
Jun 11, 2015 | 35.92 | 36.17 | 35.79 | 35.84 | 20,283,322 | -0.01(-0.03%) |
Jun 10, 2015 | 36.01 | 36.17 | 35.60 | 35.85 | 12,629,724 | -0.03(-0.08%) |
Jun 09, 2015 | 36.50 | 36.46 | 35.56 | 35.88 | 14,024,988 | -0.58(-1.59%) |
Jun 08, 2015 | 36.91 | 36.98 | 36.41 | 36.46 | 11,755,606 | -0.54(-1.46%) |
Jun 05, 2015 | 36.79 | 37.23 | 36.66 | 37.00 | 11,854,282 | +0.29(+0.79%) |
Jun 04, 2015 | 37.17 | 37.79 | 36.51 | 36.71 | 23,751,572 | -0.29(-0.78%) |
Jun 03, 2015 | 36.51 | 37.17 | 36.48 | 37.00 | 13,993,854 | +0.60(+1.65%) |
Jun 02, 2015 | 36.45 | 36.60 | 36.16 | 36.40 | 13,123,491 | -0.23(-0.63%) |
Jun 01, 2015 | 36.69 | 36.83 | 36.43 | 36.63 | 10,001,126 | -0.04(-0.11%) |
May 29, 2015 | 37.05 | 37.07 | 36.53 | 36.67 | 16,849,058 | -0.16(-0.43%) |
May 28, 2015 | 36.49 | 37.33 | 36.37 | 36.83 | 17,906,916 | +0.42(+1.15%) |
May 27, 2015 | 36.50 | 36.65 | 36.11 | 36.41 | 14,459,466 | -0.10(-0.27%) |
May 26, 2015 | 36.67 | 36.83 | 36.37 | 36.51 | 13,060,223 | -0.09(-0.25%) |
May 22, 2015 | 36.70 | 36.60 | 36.60 | 36.60 | 9,861,800 | -0.08(-0.22%) |
May 21, 2015 | 36.81 | 36.94 | 36.39 | 36.68 | 17,440,032 | -0.10(-0.27%) |
May 20, 2015 | 37.49 | 37.94 | 36.54 | 36.78 | 23,390,564 | -0.72(-1.92%) |
May 19, 2015 | 37.14 | 37.88 | 36.90 | 37.50 | 26,931,912 | +0.22(+0.59%) |
May 18, 2015 | 37.10 | 37.57 | 36.90 | 37.28 | 11,228,998 | +0.18(+0.49%) |
May 15, 2015 | 37.36 | 37.80 | 37.00 | 37.10 | 16,799,060 | -0.23(-0.62%) |
May 14, 2015 | 37.93 | 38.08 | 37.27 | 37.33 | 14,241,457 | -0.39(-1.03%) |
May 13, 2015 | 37.66 | 38.20 | 37.53 | 37.72 | 14,067,267 | +0.24(+0.64%) |
May 12, 2015 | 37.29 | 37.80 | 37.06 | 37.48 | 11,779,046 | +0.17(+0.46%) |
May 11, 2015 | 37.58 | 37.86 | 37.20 | 37.31 | 12,300,424 | -0.28(-0.74%) |
May 08, 2015 | 38.02 | 38.20 | 37.55 | 37.59 | 14,395,832 | -0.12(-0.32%) |
May 07, 2015 | 37.24 | 37.88 | 36.95 | 37.71 | 21,251,876 | +0.45(+1.21%) |
May 06, 2015 | 37.69 | 37.78 | 36.52 | 37.26 | 29,084,424 | -0.16(-0.43%) |
May 05, 2015 | 38.00 | 38.61 | 37.36 | 37.42 | 22,578,746 | -0.46(-1.21%) |
May 04, 2015 | 38.72 | 38.96 | 37.55 | 37.88 | 27,612,854 | +0.04(+0.11%) |