Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.55 | 27.56 | 27.17 | 27.26 | 190,811,408 | -0.24(-0.87%) |
Jul 30, 2015 | 27.49 | 27.55 | 27.35 | 27.50 | 149,539,936 | -0.14(-0.50%) |
Jul 29, 2015 | 27.68 | 27.76 | 27.48 | 27.64 | 164,591,664 | -0.09(-0.32%) |
Jul 28, 2015 | 27.73 | 27.85 | 27.54 | 27.73 | 149,534,560 | +0.14(+0.50%) |
Jul 27, 2015 | 27.66 | 27.78 | 27.45 | 27.59 | 197,631,824 | -0.39(-1.39%) |
Jul 24, 2015 | 28.17 | 28.26 | 27.85 | 27.98 | 187,596,192 | -0.15(-0.53%) |
Jul 23, 2015 | 28.36 | 28.56 | 28.11 | 28.13 | 226,713,392 | -0.01(-0.05%) |
Jul 22, 2015 | 27.42 | 28.21 | 27.42 | 28.14 | 513,490,560 | -1.24(-4.23%) |
Jul 21, 2015 | 29.86 | 29.87 | 29.29 | 29.39 | 339,758,624 | -0.30(-1.00%) |
Jul 20, 2015 | 29.44 | 29.88 | 29.37 | 29.68 | 261,850,000 | +0.55(+1.89%) |
Jul 17, 2015 | 29.01 | 29.13 | 28.84 | 29.13 | 205,404,304 | +0.25(+0.86%) |
Jul 16, 2015 | 28.71 | 28.90 | 28.62 | 28.88 | 160,920,832 | +0.38(+1.33%) |
Jul 15, 2015 | 28.26 | 28.58 | 28.23 | 28.50 | 149,615,808 | +0.27(+0.96%) |
Jul 14, 2015 | 28.33 | 28.40 | 28.10 | 28.23 | 141,221,120 | -0.01(-0.04%) |
Jul 13, 2015 | 28.10 | 28.26 | 27.94 | 28.24 | 184,263,920 | +0.53(+1.93%) |
Jul 10, 2015 | 27.41 | 27.83 | 27.24 | 27.71 | 272,989,312 | +0.72(+2.67%) |
Jul 09, 2015 | 27.84 | 27.88 | 26.79 | 26.99 | 349,453,984 | -0.56(-2.04%) |
Jul 08, 2015 | 27.98 | 28.01 | 27.54 | 27.55 | 270,152,064 | -0.70(-2.48%) |
Jul 07, 2015 | 28.29 | 28.35 | 27.82 | 28.25 | 208,252,816 | -0.07(-0.25%) |
Jul 06, 2015 | 28.08 | 28.37 | 28.06 | 28.32 | 124,801,824 | -0.10(-0.35%) |
Jul 02, 2015 | 28.42 | 28.42 | 28.42 | 28.42 | 121,072,056 | -0.04(-0.13%) |
Jul 01, 2015 | 28.52 | 28.53 | 28.32 | 28.45 | 134,502,896 | +0.26(+0.94%) |
Jun 30, 2015 | 28.22 | 28.35 | 28.06 | 28.19 | 197,413,104 | +0.20(+0.72%) |
Jun 29, 2015 | 28.20 | 28.42 | 27.98 | 27.99 | 218,606,592 | -0.50(-1.75%) |
Jun 26, 2015 | 28.69 | 28.77 | 28.43 | 28.49 | 196,070,080 | -0.17(-0.59%) |
Jun 25, 2015 | 28.96 | 29.02 | 28.66 | 28.66 | 141,958,992 | -0.14(-0.48%) |
Jun 24, 2015 | 28.59 | 29.17 | 28.58 | 28.79 | 245,947,392 | +0.24(+0.85%) |
Jun 23, 2015 | 28.65 | 28.68 | 28.52 | 28.55 | 134,634,368 | -0.13(-0.45%) |
Jun 22, 2015 | 28.65 | 28.78 | 28.56 | 28.68 | 151,373,024 | +0.23(+0.80%) |
Jun 19, 2015 | 28.70 | 28.73 | 28.41 | 28.45 | 243,456,176 | -0.29(-1.00%) |
Jun 18, 2015 | 28.59 | 28.84 | 28.59 | 28.74 | 157,502,368 | +0.13(+0.46%) |
Jun 17, 2015 | 28.71 | 28.74 | 28.48 | 28.61 | 146,348,432 | -0.07(-0.24%) |
Jun 16, 2015 | 28.55 | 28.73 | 28.40 | 28.68 | 140,075,904 | +0.15(+0.54%) |
Jun 15, 2015 | 28.34 | 28.60 | 28.25 | 28.53 | 195,698,080 | -0.06(-0.20%) |
Jun 12, 2015 | 3.924 | 3.937 | 3.804 | 28.58 | 164,120,896 | -0.32(-1.10%) |
Jun 11, 2015 | 29.03 | 29.26 | 28.87 | 28.90 | 157,421,984 | -0.07(-0.22%) |
Jun 10, 2015 | 28.75 | 29.07 | 28.73 | 28.97 | 173,873,872 | +0.33(+1.15%) |
Jun 09, 2015 | 28.48 | 28.79 | 28.23 | 28.64 | 249,392,448 | -0.09(-0.30%) |
Jun 08, 2015 | 28.97 | 29.04 | 28.51 | 28.72 | 234,268,192 | -0.19(-0.66%) |
Jun 05, 2015 | 29.11 | 29.15 | 28.85 | 28.91 | 158,517,136 | -0.16(-0.55%) |
Jun 04, 2015 | 29.12 | 29.35 | 28.97 | 29.07 | 170,981,840 | -0.17(-0.58%) |
Jun 03, 2015 | 29.37 | 29.43 | 29.20 | 29.24 | 137,783,888 | +0.04(+0.12%) |
Jun 02, 2015 | 29.19 | 29.36 | 29.06 | 29.21 | 149,697,728 | -0.13(-0.44%) |
Jun 01, 2015 | 29.28 | 29.53 | 29.23 | 29.34 | 142,793,920 | +0.06(+0.20%) |
May 29, 2015 | 29.49 | 29.54 | 29.20 | 29.28 | 226,404,224 | -0.34(-1.14%) |
May 28, 2015 | 29.64 | 29.66 | 29.46 | 29.62 | 136,704,656 | -0.06(-0.20%) |
May 27, 2015 | 29.29 | 29.73 | 29.23 | 29.68 | 203,843,040 | +0.54(+1.87%) |
May 26, 2015 | 29.80 | 29.87 | 29.02 | 29.13 | 314,456,640 | -0.66(-2.20%) |
May 22, 2015 | 29.58 | 29.79 | 29.79 | 29.79 | 202,873,888 | +0.26(+0.88%) |
May 21, 2015 | 29.23 | 29.58 | 29.20 | 29.53 | 176,478,432 | +0.30(+1.02%) |
May 20, 2015 | 29.22 | 29.44 | 29.07 | 29.23 | 162,004,560 | -0.00(-0.01%) |
May 19, 2015 | 29.37 | 29.42 | 29.14 | 29.23 | 198,535,056 | -0.03(-0.09%) |
May 18, 2015 | 28.85 | 29.38 | 28.85 | 29.26 | 226,169,600 | +0.32(+1.10%) |
May 15, 2015 | 29.01 | 29.10 | 28.82 | 28.94 | 170,002,016 | -0.04(-0.14%) |
May 14, 2015 | 28.64 | 28.98 | 28.58 | 28.98 | 201,008,032 | +0.66(+2.33%) |
May 13, 2015 | 28.35 | 28.59 | 28.29 | 28.32 | 154,261,696 | +0.03(+0.12%) |
May 12, 2015 | 28.23 | 28.52 | 28.05 | 28.29 | 214,192,752 | -0.10(-0.36%) |
May 11, 2015 | 28.63 | 28.63 | 28.23 | 28.39 | 186,878,816 | -0.29(-1.02%) |
May 08, 2015 | 28.47 | 28.68 | 28.36 | 28.68 | 247,164,720 | +0.53(+1.88%) |
May 07, 2015 | 28.04 | 28.34 | 27.87 | 28.15 | 195,446,240 | +0.17(+0.62%) |
May 06, 2015 | 28.33 | 28.37 | 27.61 | 27.98 | 322,251,232 | -0.18(-0.63%) |
May 05, 2015 | 28.68 | 28.75 | 28.15 | 28.16 | 220,031,536 | -0.65(-2.25%) |
May 04, 2015 | 28.98 | 29.22 | 28.71 | 28.81 | 227,683,216 | -0.06(-0.19%) |