Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.83 | 33.13 | 32.40 | 32.76 | 2,416,775 | -0.10(-0.30%) |
Jul 30, 2015 | 33.30 | 33.96 | 32.56 | 32.86 | 1,947,804 | -0.69(-2.06%) |
Jul 29, 2015 | 32.52 | 33.66 | 31.95 | 33.55 | 2,349,999 | +0.74(+2.26%) |
Jul 28, 2015 | 32.30 | 33.28 | 31.57 | 32.81 | 3,069,329 | +0.93(+2.92%) |
Jul 27, 2015 | 33.18 | 33.55 | 31.82 | 31.88 | 3,186,645 | -1.81(-5.37%) |
Jul 24, 2015 | 35.25 | 35.25 | 33.41 | 33.69 | 2,406,883 | -1.59(-4.51%) |
Jul 23, 2015 | 36.36 | 36.99 | 35.19 | 35.28 | 2,614,466 | -1.24(-3.40%) |
Jul 22, 2015 | 36.49 | 36.96 | 36.03 | 36.52 | 1,084,626 | -0.11(-0.30%) |
Jul 21, 2015 | 36.01 | 37.36 | 35.89 | 36.63 | 2,087,163 | +0.52(+1.44%) |
Jul 20, 2015 | 37.84 | 37.96 | 35.93 | 36.11 | 1,442,697 | -1.53(-4.06%) |
Jul 17, 2015 | 38.27 | 38.41 | 37.58 | 37.64 | 1,177,880 | -0.79(-2.06%) |
Jul 16, 2015 | 38.89 | 39.33 | 38.28 | 38.43 | 997,268 | -0.38(-0.98%) |
Jul 15, 2015 | 39.14 | 39.92 | 38.55 | 38.81 | 1,432,242 | -0.62(-1.57%) |
Jul 14, 2015 | 38.25 | 39.84 | 38.25 | 39.43 | 1,342,705 | +1.00(+2.60%) |
Jul 13, 2015 | 38.42 | 38.55 | 37.72 | 38.43 | 1,297,337 | +0.36(+0.95%) |
Jul 10, 2015 | 38.59 | 39.06 | 37.97 | 38.07 | 1,188,418 | -0.59(-1.53%) |
Jul 09, 2015 | 38.35 | 38.88 | 38.06 | 38.66 | 1,331,472 | +0.88(+2.33%) |
Jul 08, 2015 | 38.72 | 39.11 | 37.54 | 37.78 | 1,376,918 | -1.17(-3.00%) |
Jul 07, 2015 | 37.80 | 39.03 | 36.58 | 38.95 | 1,783,250 | +1.17(+3.10%) |
Jul 06, 2015 | 37.72 | 38.38 | 37.02 | 37.78 | 1,333,133 | -0.58(-1.51%) |
Jul 02, 2015 | 38.45 | 38.36 | 38.36 | 38.36 | 1,377,500 | -0.03(-0.08%) |
Jul 01, 2015 | 40.17 | 40.59 | 38.28 | 38.39 | 1,362,781 | -1.86(-4.62%) |
Jun 30, 2015 | 39.90 | 40.40 | 39.29 | 40.25 | 1,633,065 | +0.77(+1.95%) |
Jun 29, 2015 | 40.06 | 40.39 | 39.47 | 39.48 | 1,228,251 | -1.27(-3.12%) |
Jun 26, 2015 | 40.48 | 40.82 | 39.70 | 40.75 | 3,449,889 | +0.08(+0.20%) |
Jun 25, 2015 | 41.89 | 41.90 | 40.59 | 40.67 | 2,111,521 | -1.60(-3.79%) |
Jun 24, 2015 | 42.64 | 43.17 | 41.48 | 42.27 | 1,595,675 | -0.61(-1.42%) |
Jun 23, 2015 | 42.82 | 43.25 | 42.51 | 42.88 | 1,365,906 | +0.03(+0.07%) |
Jun 22, 2015 | 42.87 | 43.35 | 41.86 | 42.85 | 1,337,184 | +0.19(+0.45%) |
Jun 19, 2015 | 43.47 | 43.91 | 42.13 | 42.66 | 2,889,998 | -1.17(-2.67%) |
Jun 18, 2015 | 44.04 | 44.33 | 43.57 | 43.83 | 955,482 | -0.13(-0.30%) |
Jun 17, 2015 | 45.22 | 45.66 | 43.93 | 43.96 | 1,220,293 | -0.84(-1.87%) |
Jun 16, 2015 | 44.05 | 45.15 | 43.92 | 44.80 | 1,218,974 | +0.63(+1.43%) |
Jun 15, 2015 | 44.35 | 44.64 | 43.94 | 44.17 | 1,084,486 | -0.38(-0.85%) |
Jun 12, 2015 | 44.36 | 44.98 | 44.12 | 44.55 | 1,315,125 | -0.10(-0.22%) |
Jun 11, 2015 | 44.70 | 44.86 | 44.07 | 44.65 | 2,352,043 | +0.19(+0.43%) |
Jun 10, 2015 | 44.04 | 44.63 | 43.94 | 44.46 | 8,767,392 | -0.91(-2.01%) |
Jun 09, 2015 | 45.37 | 46.05 | 44.90 | 45.37 | 1,204,643 | +0.28(+0.62%) |
Jun 08, 2015 | 44.57 | 45.63 | 44.11 | 45.09 | 1,240,741 | +0.50(+1.12%) |
Jun 05, 2015 | 43.71 | 45.02 | 43.34 | 44.59 | 1,548,770 | +1.16(+2.67%) |
Jun 04, 2015 | 44.02 | 44.02 | 43.15 | 43.43 | 1,154,418 | -0.98(-2.21%) |
Jun 03, 2015 | 44.29 | 45.26 | 44.16 | 44.41 | 1,161,010 | +0.02(+0.06%) |
Jun 02, 2015 | 43.72 | 44.67 | 43.72 | 44.38 | 1,178,705 | +0.71(+1.64%) |
Jun 01, 2015 | 43.78 | 44.14 | 43.03 | 43.67 | 1,634,084 | +0.51(+1.18%) |
May 29, 2015 | 43.95 | 44.63 | 43.00 | 43.16 | 1,374,353 | -0.79(-1.80%) |
May 28, 2015 | 44.84 | 45.11 | 43.60 | 43.95 | 952,465 | -1.24(-2.74%) |
May 27, 2015 | 45.17 | 45.52 | 44.34 | 45.19 | 716,457 | -0.08(-0.18%) |
May 26, 2015 | 45.99 | 46.47 | 45.09 | 45.27 | 825,485 | -1.26(-2.71%) |
May 22, 2015 | 45.57 | 46.53 | 46.53 | 46.53 | 945,200 | +0.51(+1.11%) |
May 21, 2015 | 45.58 | 46.41 | 45.24 | 46.02 | 1,030,938 | +0.66(+1.46%) |
May 20, 2015 | 44.84 | 45.44 | 44.13 | 45.36 | 1,076,037 | +0.55(+1.23%) |
May 19, 2015 | 45.82 | 46.03 | 44.76 | 44.81 | 1,184,879 | -1.35(-2.92%) |
May 18, 2015 | 46.24 | 46.71 | 45.28 | 46.16 | 2,008,742 | -0.95(-2.02%) |
May 15, 2015 | 45.86 | 47.38 | 45.39 | 47.11 | 1,335,796 | +1.05(+2.29%) |
May 14, 2015 | 46.19 | 47.14 | 45.77 | 46.05 | 1,553,960 | +0.27(+0.58%) |
May 13, 2015 | 45.91 | 46.35 | 45.17 | 45.79 | 1,717,455 | +0.18(+0.39%) |
May 12, 2015 | 44.79 | 45.86 | 44.65 | 45.61 | 949,501 | +0.68(+1.51%) |
May 11, 2015 | 45.99 | 45.99 | 44.48 | 44.93 | 1,143,648 | -0.92(-2.01%) |
May 08, 2015 | 45.23 | 46.00 | 43.93 | 45.85 | 2,219,317 | +1.13(+2.53%) |
May 07, 2015 | 45.68 | 48.18 | 44.39 | 44.72 | 1,906,541 | -0.70(-1.54%) |
May 06, 2015 | 47.72 | 47.89 | 45.20 | 45.42 | 1,803,379 | -1.64(-3.48%) |
May 05, 2015 | 49.58 | 49.83 | 47.05 | 47.06 | 1,741,797 | -1.97(-4.02%) |
May 04, 2015 | 49.42 | 49.74 | 48.27 | 49.03 | 1,434,459 | -0.32(-0.65%) |