Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.66 | 30.82 | 30.58 | 30.70 | 102,789,616 | +0.33(+1.09%) |
Jul 30, 2015 | 30.34 | 30.43 | 30.18 | 30.37 | 53,258,036 | -0.31(-1.00%) |
Jul 29, 2015 | 30.45 | 30.81 | 30.36 | 30.68 | 73,893,848 | +0.30(+0.98%) |
Jul 28, 2015 | 30.31 | 30.41 | 30.11 | 30.38 | 60,088,772 | +0.31(+1.02%) |
Jul 27, 2015 | 30.14 | 30.25 | 30.00 | 30.07 | 88,318,568 | -0.58(-1.89%) |
Jul 24, 2015 | 30.84 | 30.85 | 30.50 | 30.65 | 66,729,640 | -0.45(-1.44%) |
Jul 23, 2015 | 31.39 | 31.41 | 31.07 | 31.10 | 51,730,140 | -0.31(-0.97%) |
Jul 22, 2015 | 31.60 | 31.60 | 31.37 | 31.41 | 47,546,060 | -0.45(-1.43%) |
Jul 21, 2015 | 31.99 | 32.02 | 31.84 | 31.86 | 33,398,822 | +0.01(+0.03%) |
Jul 20, 2015 | 31.75 | 31.92 | 31.61 | 31.85 | 38,333,652 | -0.21(-0.65%) |
Jul 17, 2015 | 32.15 | 32.16 | 32.00 | 32.06 | 43,179,140 | -0.04(-0.13%) |
Jul 16, 2015 | 32.06 | 32.15 | 31.97 | 32.10 | 43,786,772 | +0.40(+1.25%) |
Jul 15, 2015 | 31.87 | 31.89 | 31.67 | 31.70 | 53,243,496 | -0.36(-1.14%) |
Jul 14, 2015 | 31.86 | 32.09 | 31.83 | 32.07 | 36,574,868 | +0.06(+0.18%) |
Jul 13, 2015 | 32.00 | 32.08 | 31.92 | 32.01 | 53,009,964 | +0.22(+0.68%) |
Jul 10, 2015 | 31.79 | 31.90 | 31.58 | 31.79 | 78,254,296 | +0.79(+2.53%) |
Jul 09, 2015 | 31.35 | 31.46 | 31.00 | 31.01 | 88,122,680 | +0.59(+1.93%) |
Jul 08, 2015 | 30.67 | 30.81 | 30.37 | 30.42 | 113,523,112 | -1.08(-3.44%) |
Jul 07, 2015 | 31.38 | 31.56 | 30.94 | 31.51 | 121,744,248 | -0.48(-1.50%) |
Jul 06, 2015 | 32.03 | 32.21 | 31.86 | 31.99 | 80,872,952 | -0.92(-2.79%) |
Jul 02, 2015 | 32.94 | 32.90 | 32.90 | 32.90 | 41,209,672 | +0.16(+0.48%) |
Jul 01, 2015 | 32.95 | 32.97 | 32.67 | 32.75 | 46,694,344 | -0.02(-0.08%) |
Jun 30, 2015 | 32.87 | 32.89 | 32.66 | 32.77 | 74,071,208 | +0.48(+1.49%) |
Jun 29, 2015 | 32.50 | 32.62 | 32.28 | 32.29 | 72,069,400 | -0.74(-2.23%) |
Jun 26, 2015 | 33.04 | 33.21 | 32.99 | 33.03 | 41,978,176 | -0.31(-0.94%) |
Jun 25, 2015 | 33.50 | 33.52 | 33.32 | 33.34 | 40,699,496 | -0.11(-0.34%) |
Jun 24, 2015 | 33.66 | 33.72 | 33.46 | 33.46 | 68,338,648 | -0.24(-0.71%) |
Jun 23, 2015 | 33.50 | 33.71 | 33.49 | 33.69 | 49,425,472 | +0.33(+0.98%) |
Jun 22, 2015 | 33.46 | 33.47 | 33.33 | 33.37 | 54,821,328 | +0.48(+1.45%) |
Jun 19, 2015 | 33.02 | 33.14 | 32.89 | 32.89 | 68,076,240 | -0.29(-0.87%) |
Jun 18, 2015 | 33.13 | 33.30 | 33.07 | 33.18 | 73,103,336 | +0.30(+0.92%) |
Jun 17, 2015 | 32.68 | 33.06 | 32.50 | 32.87 | 85,873,328 | +0.20(+0.60%) |
Jun 16, 2015 | 32.55 | 32.73 | 32.49 | 32.68 | 40,932,112 | +0.01(+0.03%) |
Jun 15, 2015 | 32.64 | 32.67 | 32.57 | 32.67 | 41,530,276 | -0.37(-1.12%) |
Jun 12, 2015 | 33.05 | 33.08 | 32.94 | 33.04 | 49,908,724 | +0.00(+0.00%) |
Jun 11, 2015 | 33.12 | 33.13 | 32.95 | 33.04 | 41,178,204 | -0.16(-0.49%) |
Jun 10, 2015 | 33.04 | 33.24 | 33.02 | 33.20 | 78,960,792 | +0.48(+1.46%) |
Jun 09, 2015 | 32.79 | 32.82 | 32.68 | 32.73 | 40,661,972 | -0.20(-0.60%) |
Jun 08, 2015 | 32.98 | 33.02 | 32.89 | 32.92 | 41,422,080 | -0.01(-0.03%) |
Jun 05, 2015 | 32.82 | 33.10 | 32.76 | 32.93 | 63,315,176 | -0.15(-0.45%) |
Jun 04, 2015 | 33.29 | 33.40 | 33.06 | 33.08 | 56,804,016 | -0.51(-1.52%) |
Jun 03, 2015 | 33.61 | 33.71 | 33.51 | 33.59 | 47,857,024 | -0.17(-0.51%) |
Jun 02, 2015 | 33.60 | 33.91 | 33.55 | 33.76 | 51,560,108 | +0.13(+0.39%) |
Jun 01, 2015 | 33.78 | 33.79 | 33.55 | 33.63 | 63,956,872 | -0.13(-0.39%) |
May 29, 2015 | 34.03 | 34.06 | 33.72 | 33.76 | 72,425,176 | -0.33(-0.96%) |
May 28, 2015 | 34.01 | 34.13 | 33.89 | 34.09 | 51,995,408 | -0.45(-1.31%) |
May 27, 2015 | 34.26 | 34.56 | 34.20 | 34.54 | 43,196,076 | +0.01(+0.02%) |
May 26, 2015 | 34.87 | 34.87 | 34.43 | 34.53 | 62,128,636 | -0.56(-1.59%) |
May 22, 2015 | 35.16 | 35.09 | 35.09 | 35.09 | 46,170,828 | +0.11(+0.33%) |
May 21, 2015 | 34.84 | 35.00 | 34.79 | 34.98 | 33,587,268 | -0.12(-0.35%) |
May 20, 2015 | 35.05 | 35.20 | 34.93 | 35.10 | 45,869,064 | -0.02(-0.07%) |
May 19, 2015 | 35.15 | 35.17 | 35.06 | 35.12 | 39,055,664 | +0.06(+0.16%) |
May 18, 2015 | 35.23 | 35.25 | 35.05 | 35.07 | 43,452,652 | -0.36(-1.02%) |
May 15, 2015 | 35.13 | 35.44 | 35.05 | 35.43 | 49,865,824 | +0.27(+0.77%) |
May 14, 2015 | 35.05 | 35.21 | 35.00 | 35.16 | 45,152,264 | +0.34(+0.99%) |
May 13, 2015 | 35.07 | 35.13 | 34.79 | 34.81 | 50,125,476 | +0.07(+0.19%) |
May 12, 2015 | 34.59 | 34.84 | 34.56 | 34.75 | 46,810,924 | -0.11(-0.33%) |
May 11, 2015 | 35.16 | 35.21 | 34.83 | 34.86 | 42,271,260 | -0.34(-0.96%) |
May 08, 2015 | 35.16 | 35.36 | 35.05 | 35.20 | 69,210,272 | +0.44(+1.28%) |
May 07, 2015 | 34.60 | 34.76 | 34.53 | 34.75 | 54,014,764 | -0.05(-0.14%) |
May 06, 2015 | 35.29 | 35.32 | 34.74 | 34.80 | 63,871,624 | -0.44(-1.23%) |
May 05, 2015 | 35.46 | 35.51 | 35.23 | 35.24 | 47,183,436 | -0.39(-1.08%) |
May 04, 2015 | 35.44 | 35.68 | 35.41 | 35.62 | 38,140,008 | +0.21(+0.58%) |