Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.65 | 30.81 | 30.58 | 30.70 | 102,799,232 | +0.33(+1.09%) |
Jul 30, 2015 | 30.34 | 30.43 | 30.18 | 30.37 | 53,263,016 | -0.31(-1.00%) |
Jul 29, 2015 | 30.45 | 30.81 | 30.36 | 30.68 | 73,900,760 | +0.30(+0.98%) |
Jul 28, 2015 | 30.30 | 30.40 | 30.10 | 30.38 | 60,094,392 | +0.31(+1.02%) |
Jul 27, 2015 | 30.14 | 30.25 | 30.00 | 30.07 | 88,326,824 | -0.58(-1.89%) |
Jul 24, 2015 | 30.84 | 30.85 | 30.49 | 30.65 | 66,735,884 | -0.45(-1.44%) |
Jul 23, 2015 | 31.39 | 31.41 | 31.07 | 31.10 | 51,734,980 | -0.31(-0.97%) |
Jul 22, 2015 | 31.59 | 31.60 | 31.37 | 31.40 | 47,550,508 | -0.45(-1.43%) |
Jul 21, 2015 | 31.99 | 32.02 | 31.84 | 31.86 | 33,401,946 | +0.01(+0.03%) |
Jul 20, 2015 | 31.75 | 31.92 | 31.61 | 31.85 | 38,337,240 | -0.21(-0.65%) |
Jul 17, 2015 | 32.15 | 32.16 | 32.00 | 32.06 | 43,183,176 | -0.04(-0.13%) |
Jul 16, 2015 | 32.06 | 32.14 | 31.97 | 32.10 | 43,790,868 | +0.40(+1.25%) |
Jul 15, 2015 | 31.87 | 31.89 | 31.67 | 31.70 | 53,248,476 | -0.36(-1.13%) |
Jul 14, 2015 | 31.86 | 32.09 | 31.82 | 32.06 | 36,578,292 | +0.06(+0.18%) |
Jul 13, 2015 | 32.00 | 32.08 | 31.92 | 32.01 | 53,014,920 | +0.22(+0.68%) |
Jul 10, 2015 | 31.78 | 31.90 | 31.58 | 31.79 | 78,261,616 | +0.79(+2.53%) |
Jul 09, 2015 | 31.35 | 31.45 | 31.00 | 31.01 | 88,130,920 | +0.59(+1.93%) |
Jul 08, 2015 | 30.67 | 30.81 | 30.37 | 30.42 | 113,533,728 | -1.08(-3.44%) |
Jul 07, 2015 | 31.38 | 31.56 | 30.94 | 31.50 | 121,755,640 | -0.48(-1.50%) |
Jul 06, 2015 | 32.02 | 32.21 | 31.85 | 31.98 | 80,880,520 | -0.92(-2.79%) |
Jul 02, 2015 | 32.94 | 32.90 | 32.90 | 32.90 | 41,213,524 | +0.16(+0.48%) |
Jul 01, 2015 | 32.95 | 32.97 | 32.67 | 32.74 | 46,698,712 | -0.02(-0.08%) |
Jun 30, 2015 | 32.87 | 32.88 | 32.65 | 32.77 | 74,078,136 | +0.48(+1.49%) |
Jun 29, 2015 | 32.49 | 32.62 | 32.28 | 32.29 | 72,076,144 | -0.74(-2.23%) |
Jun 26, 2015 | 33.04 | 33.21 | 32.99 | 33.02 | 41,982,104 | -0.31(-0.94%) |
Jun 25, 2015 | 33.50 | 33.51 | 33.31 | 33.34 | 40,703,304 | -0.11(-0.34%) |
Jun 24, 2015 | 33.66 | 33.72 | 33.45 | 33.45 | 68,345,040 | -0.24(-0.71%) |
Jun 23, 2015 | 33.49 | 33.71 | 33.49 | 33.69 | 49,430,096 | +0.33(+0.98%) |
Jun 22, 2015 | 33.45 | 33.47 | 33.32 | 33.36 | 54,826,452 | +0.48(+1.45%) |
Jun 19, 2015 | 33.02 | 33.13 | 32.89 | 32.89 | 68,082,608 | -0.29(-0.87%) |
Jun 18, 2015 | 33.12 | 33.30 | 33.07 | 33.17 | 73,110,168 | +0.30(+0.92%) |
Jun 17, 2015 | 32.68 | 33.06 | 32.49 | 32.87 | 85,881,360 | +0.20(+0.60%) |
Jun 16, 2015 | 32.55 | 32.72 | 32.48 | 32.67 | 40,935,940 | +0.01(+0.03%) |
Jun 15, 2015 | 32.64 | 32.67 | 32.56 | 32.67 | 41,534,160 | -0.37(-1.12%) |
Jun 12, 2015 | 33.04 | 33.08 | 32.94 | 33.03 | 49,913,388 | +0.00(+0.00%) |
Jun 11, 2015 | 33.12 | 33.13 | 32.94 | 33.03 | 41,182,056 | -0.16(-0.49%) |
Jun 10, 2015 | 33.03 | 33.24 | 33.02 | 33.20 | 78,968,176 | +0.48(+1.46%) |
Jun 09, 2015 | 32.79 | 32.81 | 32.68 | 32.72 | 40,665,776 | -0.20(-0.60%) |
Jun 08, 2015 | 32.98 | 33.02 | 32.89 | 32.92 | 41,425,952 | -0.01(-0.02%) |
Jun 05, 2015 | 32.82 | 33.09 | 32.76 | 32.93 | 63,321,096 | -0.15(-0.45%) |
Jun 04, 2015 | 33.29 | 33.40 | 33.06 | 33.08 | 56,809,328 | -0.51(-1.52%) |
Jun 03, 2015 | 33.61 | 33.71 | 33.50 | 33.58 | 47,861,500 | -0.17(-0.51%) |
Jun 02, 2015 | 33.59 | 33.90 | 33.54 | 33.76 | 51,564,932 | +0.13(+0.39%) |
Jun 01, 2015 | 33.77 | 33.79 | 33.55 | 33.63 | 63,962,852 | -0.13(-0.39%) |
May 29, 2015 | 34.03 | 34.06 | 33.72 | 33.76 | 72,431,944 | -0.33(-0.96%) |
May 28, 2015 | 34.01 | 34.13 | 33.89 | 34.09 | 52,000,272 | -0.45(-1.31%) |
May 27, 2015 | 34.26 | 34.56 | 34.20 | 34.54 | 43,200,116 | +0.01(+0.02%) |
May 26, 2015 | 34.87 | 34.87 | 34.42 | 34.53 | 62,134,448 | -0.56(-1.59%) |
May 22, 2015 | 35.15 | 35.09 | 35.09 | 35.09 | 46,175,144 | +0.12(+0.33%) |
May 21, 2015 | 34.84 | 35.00 | 34.79 | 34.97 | 33,590,408 | -0.12(-0.35%) |
May 20, 2015 | 35.05 | 35.19 | 34.92 | 35.10 | 45,873,356 | -0.02(-0.07%) |
May 19, 2015 | 35.14 | 35.17 | 35.05 | 35.12 | 39,059,316 | +0.06(+0.16%) |
May 18, 2015 | 35.23 | 35.24 | 35.05 | 35.06 | 43,456,712 | -0.36(-1.02%) |
May 15, 2015 | 35.13 | 35.43 | 35.05 | 35.42 | 49,870,488 | +0.27(+0.77%) |
May 14, 2015 | 35.05 | 35.21 | 35.00 | 35.15 | 45,156,488 | +0.34(+0.99%) |
May 13, 2015 | 35.06 | 35.13 | 34.78 | 34.81 | 50,130,164 | +0.07(+0.19%) |
May 12, 2015 | 34.59 | 34.83 | 34.56 | 34.74 | 46,815,300 | -0.11(-0.33%) |
May 11, 2015 | 35.15 | 35.21 | 34.82 | 34.86 | 42,275,212 | -0.34(-0.96%) |
May 08, 2015 | 35.15 | 35.36 | 35.05 | 35.19 | 69,216,744 | +0.44(+1.28%) |
May 07, 2015 | 34.59 | 34.76 | 34.53 | 34.75 | 54,019,816 | -0.05(-0.14%) |
May 06, 2015 | 35.28 | 35.32 | 34.73 | 34.80 | 63,877,596 | -0.44(-1.23%) |
May 05, 2015 | 35.46 | 35.51 | 35.23 | 35.23 | 47,187,848 | -0.39(-1.08%) |
May 04, 2015 | 35.43 | 35.68 | 35.41 | 35.62 | 38,143,576 | +0.21(+0.58%) |