Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.57 | 31.65 | 31.27 | 31.28 | 34,122,980 | -0.35(-1.10%) |
Jul 30, 2015 | 31.50 | 31.76 | 31.10 | 31.63 | 29,481,560 | +0.03(+0.10%) |
Jul 29, 2015 | 31.44 | 31.67 | 31.13 | 31.60 | 31,496,840 | +0.20(+0.63%) |
Jul 28, 2015 | 31.64 | 31.64 | 31.17 | 31.40 | 34,541,540 | +0.04(+0.12%) |
Jul 27, 2015 | 31.05 | 31.71 | 31.02 | 31.36 | 53,501,620 | +0.18(+0.59%) |
Jul 24, 2015 | 32.35 | 32.41 | 31.13 | 31.18 | 72,514,936 | -1.04(-3.22%) |
Jul 23, 2015 | 33.06 | 33.18 | 32.05 | 32.21 | 60,562,180 | -0.89(-2.69%) |
Jul 22, 2015 | 33.04 | 33.93 | 32.95 | 33.10 | 78,585,680 | -0.01(-0.03%) |
Jul 21, 2015 | 32.76 | 33.65 | 32.72 | 33.12 | 67,539,320 | -0.04(-0.11%) |
Jul 20, 2015 | 32.96 | 33.44 | 32.65 | 33.15 | 117,214,680 | -0.50(-1.47%) |
Jul 17, 2015 | 32.45 | 33.72 | 32.25 | 33.65 | 223,298,864 | +4.65(+16.05%) |
Jul 16, 2015 | 28.26 | 29.03 | 28.25 | 28.99 | 95,053,800 | +0.98(+3.50%) |
Jul 15, 2015 | 28.01 | 28.33 | 27.84 | 28.01 | 35,654,680 | -0.04(-0.16%) |
Jul 14, 2015 | 27.34 | 28.29 | 27.34 | 28.05 | 64,879,320 | +0.73(+2.66%) |
Jul 13, 2015 | 26.64 | 27.36 | 26.62 | 27.33 | 44,121,320 | +0.82(+3.10%) |
Jul 10, 2015 | 26.31 | 26.63 | 26.28 | 26.51 | 39,133,640 | +0.47(+1.81%) |
Jul 09, 2015 | 26.16 | 26.19 | 26.02 | 26.03 | 36,845,540 | +0.19(+0.74%) |
Jul 08, 2015 | 26.05 | 26.14 | 25.81 | 25.84 | 25,932,980 | -0.41(-1.56%) |
Jul 07, 2015 | 26.16 | 26.31 | 25.76 | 26.25 | 31,944,580 | +0.11(+0.41%) |
Jul 06, 2015 | 25.98 | 26.26 | 25.95 | 26.14 | 25,610,500 | -0.03(-0.10%) |
Jul 02, 2015 | 26.05 | 26.17 | 26.17 | 26.17 | 24,718,000 | +0.08(+0.30%) |
Jul 01, 2015 | 26.24 | 26.28 | 25.91 | 26.09 | 39,226,580 | +0.07(+0.26%) |
Jun 30, 2015 | 26.30 | 26.31 | 26.02 | 26.03 | 44,711,900 | -0.05(-0.19%) |
Jun 29, 2015 | 26.25 | 26.43 | 26.03 | 26.08 | 38,755,660 | -0.51(-1.91%) |
Jun 26, 2015 | 26.86 | 26.89 | 26.57 | 26.58 | 42,182,600 | -0.18(-0.66%) |
Jun 25, 2015 | 26.94 | 27.05 | 26.76 | 26.76 | 26,690,960 | -0.13(-0.49%) |
Jun 24, 2015 | 27.00 | 27.00 | 26.78 | 26.89 | 25,731,560 | -0.13(-0.49%) |
Jun 23, 2015 | 26.98 | 27.07 | 26.76 | 27.02 | 23,949,000 | +0.11(+0.43%) |
Jun 22, 2015 | 26.98 | 27.19 | 26.88 | 26.91 | 25,004,540 | +0.08(+0.28%) |
Jun 19, 2015 | 26.86 | 26.91 | 26.65 | 26.83 | 37,869,940 | -0.00(-0.01%) |
Jun 18, 2015 | 26.55 | 26.91 | 26.54 | 26.84 | 36,662,180 | +0.37(+1.41%) |
Jun 17, 2015 | 26.47 | 26.55 | 26.25 | 26.46 | 25,884,320 | +0.06(+0.21%) |
Jun 16, 2015 | 26.42 | 26.48 | 26.28 | 26.41 | 21,436,280 | +0.05(+0.18%) |
Jun 15, 2015 | 26.40 | 26.41 | 26.20 | 26.36 | 32,654,040 | -0.26(-0.96%) |
Jun 12, 2015 | 26.58 | 26.66 | 26.51 | 26.62 | 19,115,780 | -0.11(-0.43%) |
Jun 11, 2015 | 26.92 | 26.95 | 26.65 | 26.73 | 24,350,020 | -0.10(-0.39%) |
Jun 10, 2015 | 26.47 | 26.92 | 26.47 | 26.83 | 36,298,760 | +0.50(+1.90%) |
Jun 09, 2015 | 26.38 | 26.46 | 26.15 | 26.33 | 29,103,140 | -0.01(-0.03%) |
Jun 08, 2015 | 26.67 | 26.71 | 26.31 | 26.34 | 30,482,740 | -0.32(-1.22%) |
Jun 05, 2015 | 26.82 | 26.86 | 26.63 | 26.67 | 27,764,400 | -0.17(-0.63%) |
Jun 04, 2015 | 26.89 | 27.03 | 26.72 | 26.84 | 26,966,740 | -0.18(-0.67%) |
Jun 03, 2015 | 27.00 | 27.18 | 26.86 | 27.02 | 34,338,720 | +0.06(+0.21%) |
Jun 02, 2015 | 26.65 | 27.15 | 26.57 | 26.96 | 38,779,780 | +0.26(+0.97%) |
Jun 01, 2015 | 26.84 | 26.84 | 26.49 | 26.70 | 38,086,640 | +0.09(+0.35%) |
May 29, 2015 | 26.87 | 26.93 | 26.57 | 26.61 | 51,948,140 | -0.38(-1.42%) |
May 28, 2015 | 26.90 | 27.03 | 26.81 | 26.99 | 20,596,980 | -0.00(-0.00%) |
May 27, 2015 | 26.64 | 27.03 | 26.59 | 26.99 | 30,500,380 | +0.37(+1.40%) |
May 26, 2015 | 26.91 | 26.95 | 26.49 | 26.62 | 48,129,600 | -0.39(-1.44%) |
May 22, 2015 | 27.01 | 27.01 | 27.01 | 27.01 | 23,524,000 | -0.12(-0.44%) |
May 21, 2015 | 26.90 | 27.19 | 26.80 | 27.13 | 29,253,700 | +0.16(+0.60%) |
May 20, 2015 | 26.92 | 27.15 | 26.65 | 26.96 | 28,616,520 | +0.10(+0.36%) |
May 19, 2015 | 26.70 | 27.03 | 26.65 | 26.87 | 39,329,920 | +0.25(+0.95%) |
May 18, 2015 | 26.60 | 26.74 | 26.44 | 26.61 | 40,063,200 | -0.08(-0.29%) |
May 15, 2015 | 26.96 | 26.96 | 26.52 | 26.69 | 39,426,860 | -0.23(-0.85%) |
May 14, 2015 | 26.69 | 26.95 | 26.62 | 26.92 | 28,069,380 | +0.44(+1.66%) |
May 13, 2015 | 26.53 | 26.72 | 26.43 | 26.48 | 25,060,940 | +0.03(+0.11%) |
May 12, 2015 | 26.58 | 26.66 | 26.26 | 26.45 | 32,683,480 | -0.33(-1.24%) |
May 11, 2015 | 26.92 | 27.10 | 26.77 | 26.79 | 18,104,700 | -0.13(-0.47%) |
May 08, 2015 | 26.83 | 27.06 | 26.80 | 26.91 | 30,552,300 | +0.38(+1.42%) |
May 07, 2015 | 26.20 | 26.67 | 26.09 | 26.54 | 30,924,960 | +0.32(+1.24%) |
May 06, 2015 | 26.56 | 26.62 | 26.05 | 26.21 | 31,339,340 | -0.33(-1.24%) |
May 05, 2015 | 26.91 | 26.99 | 26.52 | 26.54 | 27,640,580 | -0.50(-1.85%) |
May 04, 2015 | 26.93 | 27.20 | 26.75 | 27.04 | 26,159,200 | +0.14(+0.54%) |