Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.53 | 31.61 | 31.24 | 31.24 | 34,161,808 | -0.35(-1.10%) |
Jul 30, 2015 | 31.46 | 31.72 | 31.07 | 31.59 | 29,515,108 | +0.03(+0.10%) |
Jul 29, 2015 | 31.40 | 31.63 | 31.10 | 31.56 | 31,532,682 | +0.20(+0.63%) |
Jul 28, 2015 | 31.61 | 31.61 | 31.13 | 31.36 | 34,580,848 | +0.04(+0.12%) |
Jul 27, 2015 | 31.01 | 31.68 | 30.99 | 31.33 | 53,562,500 | +0.18(+0.59%) |
Jul 24, 2015 | 32.31 | 32.37 | 31.09 | 31.14 | 72,597,456 | -1.03(-3.22%) |
Jul 23, 2015 | 33.03 | 33.14 | 32.01 | 32.18 | 60,631,096 | -0.89(-2.69%) |
Jul 22, 2015 | 33.01 | 33.89 | 32.91 | 33.07 | 78,675,104 | -0.01(-0.03%) |
Jul 21, 2015 | 32.72 | 33.61 | 32.68 | 33.08 | 67,616,176 | -0.04(-0.11%) |
Jul 20, 2015 | 32.92 | 33.41 | 32.61 | 33.11 | 117,348,064 | -0.49(-1.47%) |
Jul 17, 2015 | 32.41 | 33.69 | 32.21 | 33.61 | 223,552,960 | +4.65(+16.05%) |
Jul 16, 2015 | 28.22 | 29.00 | 28.22 | 28.96 | 95,161,968 | +0.98(+3.50%) |
Jul 15, 2015 | 27.97 | 28.29 | 27.81 | 27.98 | 35,695,252 | -0.04(-0.16%) |
Jul 14, 2015 | 27.31 | 28.26 | 27.30 | 28.02 | 64,953,148 | +0.73(+2.66%) |
Jul 13, 2015 | 26.61 | 27.32 | 26.59 | 27.30 | 44,171,528 | +0.82(+3.10%) |
Jul 10, 2015 | 26.28 | 26.60 | 26.25 | 26.48 | 39,178,172 | +0.47(+1.82%) |
Jul 09, 2015 | 26.13 | 26.16 | 25.99 | 26.00 | 36,887,468 | +0.19(+0.74%) |
Jul 08, 2015 | 26.02 | 26.11 | 25.78 | 25.81 | 25,962,490 | -0.41(-1.56%) |
Jul 07, 2015 | 26.13 | 26.28 | 25.73 | 26.22 | 31,980,930 | +0.11(+0.41%) |
Jul 06, 2015 | 25.95 | 26.23 | 25.92 | 26.11 | 25,639,644 | -0.03(-0.10%) |
Jul 02, 2015 | 26.02 | 26.14 | 26.14 | 26.14 | 24,746,128 | +0.08(+0.30%) |
Jul 01, 2015 | 26.21 | 26.25 | 25.88 | 26.06 | 39,271,216 | +0.07(+0.26%) |
Jun 30, 2015 | 26.27 | 26.28 | 26.00 | 26.00 | 44,762,780 | -0.05(-0.19%) |
Jun 29, 2015 | 26.22 | 26.40 | 26.00 | 26.05 | 38,799,760 | -0.51(-1.91%) |
Jun 26, 2015 | 26.83 | 26.86 | 26.54 | 26.55 | 42,230,600 | -0.18(-0.66%) |
Jun 25, 2015 | 26.91 | 27.01 | 26.73 | 26.73 | 26,721,332 | -0.13(-0.49%) |
Jun 24, 2015 | 26.97 | 26.97 | 26.75 | 26.86 | 25,760,840 | -0.13(-0.49%) |
Jun 23, 2015 | 26.95 | 27.04 | 26.73 | 26.99 | 23,976,252 | +0.11(+0.43%) |
Jun 22, 2015 | 26.95 | 27.16 | 26.85 | 26.88 | 25,032,994 | +0.07(+0.28%) |
Jun 19, 2015 | 26.83 | 26.88 | 26.62 | 26.80 | 37,913,032 | -0.00(-0.01%) |
Jun 18, 2015 | 26.52 | 26.88 | 26.51 | 26.81 | 36,703,900 | +0.37(+1.41%) |
Jun 17, 2015 | 26.44 | 26.52 | 26.23 | 26.43 | 25,913,774 | +0.06(+0.21%) |
Jun 16, 2015 | 26.39 | 26.45 | 26.25 | 26.38 | 21,460,674 | +0.05(+0.18%) |
Jun 15, 2015 | 26.37 | 26.39 | 26.17 | 26.33 | 32,691,198 | -0.26(-0.96%) |
Jun 12, 2015 | 26.55 | 26.63 | 26.48 | 26.59 | 19,137,532 | -0.11(-0.43%) |
Jun 11, 2015 | 26.89 | 26.92 | 26.62 | 26.70 | 24,377,728 | -0.10(-0.39%) |
Jun 10, 2015 | 26.44 | 26.89 | 26.44 | 26.80 | 36,340,064 | +0.50(+1.90%) |
Jun 09, 2015 | 26.35 | 26.43 | 26.12 | 26.30 | 29,136,258 | -0.01(-0.03%) |
Jun 08, 2015 | 26.64 | 26.68 | 26.28 | 26.31 | 30,517,428 | -0.32(-1.22%) |
Jun 05, 2015 | 26.79 | 26.83 | 26.60 | 26.64 | 27,795,994 | -0.17(-0.63%) |
Jun 04, 2015 | 26.86 | 27.00 | 26.69 | 26.80 | 26,997,426 | -0.18(-0.67%) |
Jun 03, 2015 | 26.96 | 27.14 | 26.82 | 26.98 | 34,377,796 | +0.06(+0.21%) |
Jun 02, 2015 | 26.62 | 27.12 | 26.54 | 26.93 | 38,823,908 | +0.26(+0.97%) |
Jun 01, 2015 | 26.81 | 26.81 | 26.46 | 26.67 | 38,129,980 | +0.09(+0.35%) |
May 29, 2015 | 26.84 | 26.90 | 26.54 | 26.58 | 52,007,252 | -0.38(-1.42%) |
May 28, 2015 | 26.87 | 27.00 | 26.78 | 26.96 | 20,620,418 | -0.00(-0.00%) |
May 27, 2015 | 26.61 | 27.00 | 26.56 | 26.96 | 30,535,088 | +0.37(+1.40%) |
May 26, 2015 | 26.88 | 26.92 | 26.46 | 26.59 | 48,184,368 | -0.39(-1.44%) |
May 22, 2015 | 26.98 | 26.97 | 26.97 | 26.97 | 23,550,768 | -0.12(-0.44%) |
May 21, 2015 | 26.87 | 27.16 | 26.77 | 27.09 | 29,286,988 | +0.16(+0.60%) |
May 20, 2015 | 26.89 | 27.12 | 26.62 | 26.93 | 28,649,084 | +0.10(+0.36%) |
May 19, 2015 | 26.67 | 27.00 | 26.62 | 26.84 | 39,374,676 | +0.25(+0.95%) |
May 18, 2015 | 26.57 | 26.71 | 26.41 | 26.58 | 40,108,788 | -0.08(-0.29%) |
May 15, 2015 | 26.93 | 26.93 | 26.49 | 26.66 | 39,471,724 | -0.23(-0.84%) |
May 14, 2015 | 26.66 | 26.92 | 26.59 | 26.89 | 28,101,322 | +0.44(+1.66%) |
May 13, 2015 | 26.50 | 26.69 | 26.40 | 26.45 | 25,089,458 | +0.03(+0.11%) |
May 12, 2015 | 26.55 | 26.63 | 26.23 | 26.42 | 32,720,672 | -0.33(-1.24%) |
May 11, 2015 | 26.89 | 27.07 | 26.74 | 26.75 | 18,125,302 | -0.13(-0.47%) |
May 08, 2015 | 26.80 | 27.03 | 26.77 | 26.88 | 30,587,066 | +0.38(+1.42%) |
May 07, 2015 | 26.17 | 26.64 | 26.06 | 26.50 | 30,960,150 | +0.32(+1.24%) |
May 06, 2015 | 26.53 | 26.59 | 26.02 | 26.18 | 31,375,002 | -0.33(-1.24%) |
May 05, 2015 | 26.88 | 26.96 | 26.49 | 26.51 | 27,672,034 | -0.50(-1.85%) |
May 04, 2015 | 26.90 | 27.17 | 26.72 | 27.01 | 26,188,968 | +0.14(+0.54%) |