Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.34 | 29.35 | 28.93 | 29.02 | 179,228,496 | -0.26(-0.87%) |
Jul 30, 2015 | 29.27 | 29.33 | 29.12 | 29.28 | 140,462,336 | -0.15(-0.50%) |
Jul 29, 2015 | 29.47 | 29.55 | 29.26 | 29.43 | 154,600,368 | -0.09(-0.32%) |
Jul 28, 2015 | 29.52 | 29.65 | 29.32 | 29.52 | 140,457,280 | +0.15(+0.50%) |
Jul 27, 2015 | 29.45 | 29.58 | 29.22 | 29.38 | 185,634,880 | -0.41(-1.39%) |
Jul 24, 2015 | 29.99 | 30.09 | 29.65 | 29.79 | 176,208,448 | -0.16(-0.53%) |
Jul 23, 2015 | 30.20 | 30.41 | 29.92 | 29.95 | 212,951,104 | -0.01(-0.05%) |
Jul 22, 2015 | 29.19 | 30.03 | 29.19 | 29.96 | 482,319,904 | -1.32(-4.23%) |
Jul 21, 2015 | 31.79 | 31.80 | 31.18 | 31.29 | 319,134,080 | -0.32(-1.00%) |
Jul 20, 2015 | 31.34 | 31.82 | 31.27 | 31.60 | 245,954,784 | +0.59(+1.89%) |
Jul 17, 2015 | 30.89 | 31.01 | 30.70 | 31.01 | 192,935,552 | +0.27(+0.86%) |
Jul 16, 2015 | 30.57 | 30.76 | 30.47 | 30.75 | 151,152,384 | +0.40(+1.33%) |
Jul 15, 2015 | 30.08 | 30.42 | 30.05 | 30.34 | 140,533,600 | +0.29(+0.96%) |
Jul 14, 2015 | 30.16 | 30.24 | 29.92 | 30.06 | 132,648,504 | -0.01(-0.04%) |
Jul 13, 2015 | 29.92 | 30.09 | 29.75 | 30.07 | 173,078,448 | +0.57(+1.93%) |
Jul 10, 2015 | 29.18 | 29.63 | 29.00 | 29.50 | 256,417,904 | +0.77(+2.67%) |
Jul 09, 2015 | 29.63 | 29.68 | 28.53 | 28.73 | 328,240,896 | -0.60(-2.04%) |
Jul 08, 2015 | 29.79 | 29.82 | 29.32 | 29.33 | 253,752,880 | -0.75(-2.48%) |
Jul 07, 2015 | 30.12 | 30.18 | 29.62 | 30.07 | 195,611,136 | -0.07(-0.25%) |
Jul 06, 2015 | 29.90 | 30.20 | 29.87 | 30.15 | 117,225,920 | -0.11(-0.35%) |
Jul 02, 2015 | 30.25 | 30.25 | 30.25 | 30.25 | 113,722,560 | -0.04(-0.13%) |
Jul 01, 2015 | 30.36 | 30.37 | 30.15 | 30.29 | 126,338,104 | +0.28(+0.94%) |
Jun 30, 2015 | 30.05 | 30.18 | 29.88 | 30.01 | 185,429,424 | +0.21(+0.72%) |
Jun 29, 2015 | 30.02 | 30.25 | 29.79 | 29.80 | 205,336,416 | -0.53(-1.75%) |
Jun 26, 2015 | 30.55 | 30.62 | 30.27 | 30.33 | 184,167,936 | -0.18(-0.59%) |
Jun 25, 2015 | 30.83 | 30.89 | 30.51 | 30.51 | 133,341,584 | -0.15(-0.48%) |
Jun 24, 2015 | 30.44 | 31.06 | 30.43 | 30.65 | 231,017,520 | +0.26(+0.85%) |
Jun 23, 2015 | 30.50 | 30.53 | 30.36 | 30.40 | 126,461,592 | -0.14(-0.45%) |
Jun 22, 2015 | 30.51 | 30.64 | 30.41 | 30.53 | 142,184,144 | +0.24(+0.80%) |
Jun 19, 2015 | 30.56 | 30.58 | 30.24 | 30.29 | 228,677,536 | -0.31(-1.00%) |
Jun 18, 2015 | 30.44 | 30.70 | 30.44 | 30.60 | 147,941,424 | +0.14(+0.46%) |
Jun 17, 2015 | 30.56 | 30.60 | 30.33 | 30.46 | 137,464,560 | -0.07(-0.24%) |
Jun 16, 2015 | 30.40 | 30.59 | 30.24 | 30.53 | 131,572,808 | +0.16(+0.54%) |
Jun 15, 2015 | 30.17 | 30.45 | 30.08 | 30.37 | 183,818,512 | -0.06(-0.20%) |
Jun 12, 2015 | 4.178 | 4.191 | 4.050 | 30.43 | 154,158,192 | -0.34(-1.10%) |
Jun 11, 2015 | 30.91 | 31.15 | 30.74 | 30.77 | 147,865,920 | -0.07(-0.23%) |
Jun 10, 2015 | 30.61 | 30.95 | 30.59 | 30.84 | 163,319,120 | +0.35(+1.15%) |
Jun 09, 2015 | 30.32 | 30.65 | 30.06 | 30.49 | 234,253,456 | -0.09(-0.30%) |
Jun 08, 2015 | 30.84 | 30.92 | 30.35 | 30.58 | 220,047,296 | -0.20(-0.66%) |
Jun 05, 2015 | 30.99 | 31.03 | 30.71 | 30.78 | 148,894,592 | -0.17(-0.55%) |
Jun 04, 2015 | 31.01 | 31.24 | 30.84 | 30.95 | 160,602,656 | -0.18(-0.58%) |
Jun 03, 2015 | 31.26 | 31.33 | 31.08 | 31.13 | 129,419,928 | +0.04(+0.12%) |
Jun 02, 2015 | 31.07 | 31.26 | 30.94 | 31.10 | 140,610,544 | -0.14(-0.44%) |
Jun 01, 2015 | 31.17 | 31.44 | 31.12 | 31.23 | 134,125,832 | +0.06(+0.20%) |
May 29, 2015 | 31.40 | 31.45 | 31.08 | 31.17 | 212,660,688 | -0.36(-1.14%) |
May 28, 2015 | 31.55 | 31.57 | 31.37 | 31.53 | 128,406,208 | -0.06(-0.20%) |
May 27, 2015 | 31.19 | 31.65 | 31.12 | 31.60 | 191,469,056 | +0.58(+1.87%) |
May 26, 2015 | 31.73 | 31.80 | 30.90 | 31.01 | 295,368,000 | -0.70(-2.20%) |
May 22, 2015 | 31.49 | 31.71 | 31.71 | 31.71 | 190,558,736 | +0.28(+0.88%) |
May 21, 2015 | 31.12 | 31.50 | 31.08 | 31.44 | 165,765,568 | +0.32(+1.02%) |
May 20, 2015 | 31.11 | 31.34 | 30.95 | 31.12 | 152,170,320 | -0.00(-0.01%) |
May 19, 2015 | 31.27 | 31.32 | 31.02 | 31.12 | 186,483,280 | -0.03(-0.09%) |
May 18, 2015 | 30.72 | 31.28 | 30.72 | 31.15 | 212,440,304 | +0.34(+1.10%) |
May 15, 2015 | 30.88 | 30.98 | 30.68 | 30.81 | 159,682,304 | -0.04(-0.14%) |
May 14, 2015 | 30.49 | 30.85 | 30.43 | 30.85 | 188,806,144 | +0.70(+2.33%) |
May 13, 2015 | 30.18 | 30.43 | 30.12 | 30.15 | 144,897,472 | +0.03(+0.12%) |
May 12, 2015 | 30.05 | 30.36 | 29.87 | 30.12 | 201,190,512 | -0.11(-0.36%) |
May 11, 2015 | 30.48 | 30.48 | 30.06 | 30.23 | 175,534,624 | -0.31(-1.02%) |
May 08, 2015 | 30.31 | 30.54 | 30.19 | 30.54 | 232,160,960 | +0.56(+1.88%) |
May 07, 2015 | 29.85 | 30.17 | 29.67 | 29.97 | 183,581,968 | +0.09(+0.30%) |
May 06, 2015 | 30.25 | 30.30 | 29.49 | 29.88 | 301,744,128 | -0.19(-0.63%) |
May 05, 2015 | 30.63 | 30.70 | 30.06 | 30.07 | 206,029,408 | -0.69(-2.25%) |
May 04, 2015 | 30.95 | 31.21 | 30.66 | 30.76 | 213,194,160 | -0.06(-0.19%) |