Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.52 | 27.53 | 27.14 | 27.23 | 191,069,936 | -0.24(-0.87%) |
Jul 30, 2015 | 27.45 | 27.51 | 27.32 | 27.47 | 149,742,544 | -0.14(-0.50%) |
Jul 29, 2015 | 27.64 | 27.72 | 27.44 | 27.60 | 164,814,672 | -0.09(-0.32%) |
Jul 28, 2015 | 27.69 | 27.81 | 27.51 | 27.69 | 149,737,168 | +0.14(+0.50%) |
Jul 27, 2015 | 27.63 | 27.74 | 27.41 | 27.56 | 197,899,600 | -0.39(-1.39%) |
Jul 24, 2015 | 28.13 | 28.22 | 27.81 | 27.94 | 187,850,368 | -0.15(-0.53%) |
Jul 23, 2015 | 28.33 | 28.52 | 28.07 | 28.09 | 227,020,576 | -0.01(-0.05%) |
Jul 22, 2015 | 27.38 | 28.17 | 27.38 | 28.11 | 514,186,304 | -1.24(-4.23%) |
Jul 21, 2015 | 29.82 | 29.83 | 29.25 | 29.35 | 340,218,944 | -0.30(-1.00%) |
Jul 20, 2015 | 29.40 | 29.84 | 29.34 | 29.64 | 262,204,784 | +0.55(+1.89%) |
Jul 17, 2015 | 28.97 | 29.09 | 28.80 | 29.09 | 205,682,608 | +0.25(+0.86%) |
Jul 16, 2015 | 28.67 | 28.86 | 28.58 | 28.84 | 161,138,864 | +0.38(+1.33%) |
Jul 15, 2015 | 28.22 | 28.54 | 28.19 | 28.46 | 149,818,512 | +0.27(+0.96%) |
Jul 14, 2015 | 28.29 | 28.36 | 28.06 | 28.19 | 141,412,464 | -0.01(-0.04%) |
Jul 13, 2015 | 28.06 | 28.23 | 27.90 | 28.20 | 184,513,584 | +0.53(+1.93%) |
Jul 10, 2015 | 27.37 | 27.80 | 27.21 | 27.67 | 273,359,168 | +0.72(+2.67%) |
Jul 09, 2015 | 27.80 | 27.84 | 26.76 | 26.95 | 349,927,456 | -0.56(-2.04%) |
Jul 08, 2015 | 27.94 | 27.98 | 27.50 | 27.51 | 270,518,080 | -0.70(-2.48%) |
Jul 07, 2015 | 28.26 | 28.31 | 27.78 | 28.21 | 208,534,976 | -0.07(-0.25%) |
Jul 06, 2015 | 28.04 | 28.33 | 28.02 | 28.28 | 124,970,920 | -0.10(-0.35%) |
Jul 02, 2015 | 28.38 | 28.38 | 28.38 | 28.38 | 121,236,096 | -0.04(-0.13%) |
Jul 01, 2015 | 28.48 | 28.49 | 28.28 | 28.41 | 134,685,136 | +0.26(+0.94%) |
Jun 30, 2015 | 28.18 | 28.31 | 28.02 | 28.15 | 197,680,576 | +0.20(+0.72%) |
Jun 29, 2015 | 28.16 | 28.38 | 27.94 | 27.95 | 218,902,784 | -0.50(-1.75%) |
Jun 26, 2015 | 28.66 | 28.73 | 28.39 | 28.45 | 196,335,728 | -0.17(-0.59%) |
Jun 25, 2015 | 28.92 | 28.98 | 28.62 | 28.62 | 142,151,328 | -0.14(-0.48%) |
Jun 24, 2015 | 28.55 | 29.13 | 28.54 | 28.75 | 246,280,624 | +0.24(+0.85%) |
Jun 23, 2015 | 28.61 | 28.64 | 28.48 | 28.51 | 134,816,784 | -0.13(-0.45%) |
Jun 22, 2015 | 28.61 | 28.74 | 28.52 | 28.64 | 151,578,112 | +0.23(+0.80%) |
Jun 19, 2015 | 28.66 | 28.69 | 28.37 | 28.41 | 243,786,032 | -0.29(-1.00%) |
Jun 18, 2015 | 28.56 | 28.80 | 28.55 | 28.70 | 157,715,760 | +0.13(+0.46%) |
Jun 17, 2015 | 28.67 | 28.70 | 28.45 | 28.57 | 146,546,720 | -0.07(-0.24%) |
Jun 16, 2015 | 28.51 | 28.70 | 28.36 | 28.64 | 140,265,696 | +0.15(+0.54%) |
Jun 15, 2015 | 28.30 | 28.56 | 28.22 | 28.49 | 195,963,232 | -0.06(-0.20%) |
Jun 12, 2015 | 3.919 | 3.931 | 3.799 | 28.54 | 164,343,264 | -0.32(-1.10%) |
Jun 11, 2015 | 28.99 | 29.22 | 28.84 | 28.86 | 157,635,280 | -0.07(-0.22%) |
Jun 10, 2015 | 28.71 | 29.03 | 28.70 | 28.93 | 174,109,456 | +0.33(+1.15%) |
Jun 09, 2015 | 28.44 | 28.75 | 28.20 | 28.60 | 249,730,352 | -0.09(-0.30%) |
Jun 08, 2015 | 28.93 | 29.00 | 28.47 | 28.68 | 234,585,600 | -0.19(-0.66%) |
Jun 05, 2015 | 29.07 | 29.11 | 28.81 | 28.88 | 158,731,920 | -0.16(-0.55%) |
Jun 04, 2015 | 29.08 | 29.31 | 28.93 | 29.03 | 171,213,504 | -0.17(-0.58%) |
Jun 03, 2015 | 29.33 | 29.39 | 29.16 | 29.20 | 137,970,576 | +0.04(+0.12%) |
Jun 02, 2015 | 29.15 | 29.32 | 29.03 | 29.17 | 149,900,544 | -0.13(-0.44%) |
Jun 01, 2015 | 29.24 | 29.49 | 29.19 | 29.30 | 142,987,392 | +0.06(+0.20%) |
May 29, 2015 | 29.45 | 29.50 | 29.16 | 29.24 | 226,710,976 | -0.34(-1.14%) |
May 28, 2015 | 29.60 | 29.62 | 29.42 | 29.58 | 136,889,872 | -0.06(-0.20%) |
May 27, 2015 | 29.25 | 29.69 | 29.19 | 29.64 | 204,119,216 | +0.54(+1.87%) |
May 26, 2015 | 29.76 | 29.83 | 28.98 | 29.09 | 314,882,688 | -0.66(-2.20%) |
May 22, 2015 | 29.54 | 29.75 | 29.75 | 29.75 | 203,148,768 | +0.26(+0.88%) |
May 21, 2015 | 29.19 | 29.54 | 29.16 | 29.49 | 176,717,536 | +0.30(+1.02%) |
May 20, 2015 | 29.18 | 29.40 | 29.03 | 29.19 | 162,224,064 | -0.00(-0.01%) |
May 19, 2015 | 29.33 | 29.38 | 29.10 | 29.19 | 198,804,048 | -0.03(-0.09%) |
May 18, 2015 | 28.81 | 29.34 | 28.81 | 29.22 | 226,476,032 | +0.32(+1.10%) |
May 15, 2015 | 28.97 | 29.06 | 28.78 | 28.90 | 170,232,352 | -0.04(-0.14%) |
May 14, 2015 | 28.60 | 28.94 | 28.54 | 28.94 | 201,280,384 | +0.66(+2.33%) |
May 13, 2015 | 28.31 | 28.55 | 28.25 | 28.28 | 154,470,704 | +0.03(+0.12%) |
May 12, 2015 | 28.19 | 28.48 | 28.02 | 28.25 | 214,482,960 | -0.10(-0.36%) |
May 11, 2015 | 28.59 | 28.59 | 28.20 | 28.35 | 187,132,016 | -0.29(-1.02%) |
May 08, 2015 | 28.43 | 28.64 | 28.32 | 28.64 | 247,499,600 | +0.53(+1.88%) |
May 07, 2015 | 28.00 | 28.30 | 27.84 | 28.11 | 195,711,056 | +0.17(+0.62%) |
May 06, 2015 | 28.29 | 28.33 | 27.57 | 27.94 | 322,687,808 | -0.18(-0.63%) |
May 05, 2015 | 28.64 | 28.71 | 28.11 | 28.12 | 220,329,648 | -0.65(-2.25%) |
May 04, 2015 | 28.94 | 29.18 | 28.67 | 28.77 | 227,991,696 | -0.06(-0.19%) |