Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.84 | 23.93 | 23.12 | 23.18 | 83,334,632 | -0.65(-2.73%) |
Oct 29, 2015 | 23.48 | 24.61 | 23.42 | 23.84 | 105,066,160 | -0.47(-1.92%) |
Oct 28, 2015 | 24.15 | 24.73 | 24.01 | 24.30 | 50,853,828 | +0.32(+1.31%) |
Oct 27, 2015 | 24.00 | 24.30 | 23.75 | 23.99 | 58,461,956 | +0.57(+2.43%) |
Oct 26, 2015 | 23.31 | 23.56 | 23.19 | 23.42 | 33,974,248 | +0.08(+0.32%) |
Oct 23, 2015 | 22.94 | 23.55 | 22.78 | 23.34 | 40,165,132 | +0.49(+2.16%) |
Oct 22, 2015 | 23.02 | 23.06 | 22.55 | 22.85 | 60,341,156 | -0.09(-0.39%) |
Oct 21, 2015 | 23.42 | 23.54 | 22.64 | 22.94 | 48,420,672 | -0.37(-1.59%) |
Oct 20, 2015 | 23.75 | 23.78 | 23.14 | 23.31 | 25,515,288 | -0.34(-1.45%) |
Oct 19, 2015 | 23.59 | 23.68 | 23.37 | 23.65 | 23,019,676 | +0.06(+0.26%) |
Oct 16, 2015 | 23.55 | 23.61 | 23.31 | 23.59 | 28,010,272 | +0.23(+0.97%) |
Oct 15, 2015 | 22.57 | 23.40 | 22.57 | 23.36 | 38,485,424 | +0.71(+3.15%) |
Oct 14, 2015 | 22.65 | 23.01 | 22.58 | 22.65 | 25,861,498 | +0.04(+0.18%) |
Oct 13, 2015 | 22.75 | 23.06 | 22.50 | 22.61 | 28,366,144 | -0.16(-0.72%) |
Oct 12, 2015 | 22.78 | 22.93 | 22.55 | 22.77 | 21,646,914 | -0.01(-0.06%) |
Oct 09, 2015 | 22.66 | 23.02 | 22.57 | 22.79 | 29,767,286 | +0.10(+0.45%) |
Oct 08, 2015 | 22.55 | 22.79 | 22.31 | 22.68 | 43,860,600 | -0.14(-0.60%) |
Oct 07, 2015 | 22.69 | 22.95 | 22.18 | 22.82 | 43,229,696 | +0.34(+1.52%) |
Oct 06, 2015 | 22.90 | 23.03 | 22.23 | 22.48 | 53,373,988 | -0.47(-2.06%) |
Oct 05, 2015 | 22.93 | 23.23 | 22.62 | 22.95 | 46,673,704 | +0.27(+1.21%) |
Oct 02, 2015 | 21.92 | 22.70 | 21.59 | 22.68 | 60,835,188 | +0.85(+3.89%) |
Oct 01, 2015 | 21.46 | 21.85 | 21.32 | 21.83 | 43,689,332 | +0.29(+1.37%) |
Sep 30, 2015 | 21.56 | 21.64 | 21.29 | 21.53 | 46,837,920 | +0.27(+1.26%) |
Sep 29, 2015 | 21.05 | 21.55 | 21.02 | 21.27 | 45,273,300 | +0.14(+0.65%) |
Sep 28, 2015 | 21.73 | 21.80 | 21.00 | 21.13 | 62,114,508 | -0.73(-3.36%) |
Sep 25, 2015 | 22.60 | 22.69 | 21.70 | 21.86 | 50,360,560 | -0.56(-2.48%) |
Sep 24, 2015 | 22.18 | 22.54 | 21.99 | 22.42 | 44,438,328 | +0.05(+0.25%) |
Sep 23, 2015 | 22.09 | 22.49 | 22.07 | 22.36 | 38,107,416 | +0.25(+1.12%) |
Sep 22, 2015 | 21.92 | 22.16 | 21.83 | 22.12 | 35,429,100 | -0.11(-0.49%) |
Sep 21, 2015 | 22.69 | 22.85 | 22.10 | 22.23 | 34,578,876 | -0.29(-1.31%) |
Sep 18, 2015 | 22.68 | 22.92 | 22.51 | 22.52 | 53,608,812 | -0.43(-1.88%) |
Sep 17, 2015 | 22.74 | 23.28 | 22.71 | 22.95 | 36,956,024 | +0.21(+0.90%) |
Sep 16, 2015 | 22.61 | 22.81 | 22.42 | 22.75 | 31,231,026 | +0.01(+0.03%) |
Sep 15, 2015 | 22.59 | 22.86 | 22.49 | 22.74 | 30,521,884 | +0.32(+1.41%) |
Sep 14, 2015 | 22.58 | 22.65 | 22.33 | 22.42 | 22,734,700 | -0.18(-0.79%) |
Sep 11, 2015 | 22.33 | 22.62 | 22.18 | 22.60 | 32,645,240 | +0.24(+1.07%) |
Sep 10, 2015 | 21.93 | 22.46 | 21.90 | 22.36 | 45,674,188 | +0.45(+2.07%) |
Sep 09, 2015 | 22.62 | 22.65 | 21.85 | 21.91 | 31,212,392 | -0.39(-1.75%) |
Sep 08, 2015 | 21.82 | 22.33 | 21.82 | 22.30 | 37,886,640 | +0.80(+3.70%) |
Sep 04, 2015 | 21.56 | 21.51 | 21.51 | 21.51 | 32,912,948 | -0.36(-1.63%) |
Sep 03, 2015 | 22.12 | 22.23 | 21.77 | 21.86 | 31,490,580 | -0.05(-0.25%) |
Sep 02, 2015 | 21.89 | 21.92 | 21.51 | 21.92 | 45,838,136 | +0.42(+1.95%) |
Sep 01, 2015 | 21.57 | 21.85 | 21.38 | 21.50 | 57,088,360 | -0.59(-2.67%) |
Aug 31, 2015 | 22.42 | 22.43 | 21.91 | 22.09 | 46,714,096 | -0.30(-1.35%) |
Aug 28, 2015 | 22.83 | 22.87 | 22.28 | 22.39 | 48,854,980 | -0.41(-1.80%) |
Aug 27, 2015 | 22.47 | 23.05 | 22.39 | 22.80 | 56,296,112 | +0.57(+2.56%) |
Aug 26, 2015 | 21.99 | 22.31 | 21.49 | 22.23 | 63,665,496 | +0.75(+3.48%) |
Aug 25, 2015 | 22.76 | 22.77 | 21.47 | 21.48 | 61,702,208 | -0.54(-2.46%) |
Aug 24, 2015 | 21.92 | 22.79 | 19.52 | 22.03 | 76,230,552 | -0.97(-4.20%) |
Aug 21, 2015 | 23.47 | 23.70 | 22.99 | 22.99 | 48,850,632 | -0.69(-2.92%) |
Aug 20, 2015 | 23.94 | 24.08 | 23.69 | 23.69 | 27,372,230 | -0.49(-2.04%) |
Aug 19, 2015 | 24.25 | 24.33 | 23.97 | 24.18 | 26,016,794 | -0.17(-0.70%) |
Aug 18, 2015 | 24.26 | 24.41 | 24.19 | 24.35 | 19,464,212 | +0.01(+0.06%) |
Aug 17, 2015 | 24.07 | 24.36 | 23.99 | 24.34 | 20,249,356 | +0.12(+0.51%) |
Aug 14, 2015 | 24.25 | 24.34 | 24.02 | 24.21 | 26,355,070 | -0.03(-0.11%) |
Aug 13, 2015 | 24.25 | 24.42 | 23.94 | 24.24 | 28,504,098 | -0.01(-0.03%) |
Aug 12, 2015 | 23.90 | 24.13 | 23.79 | 24.25 | 40,820,972 | +0.17(+0.71%) |
Aug 11, 2015 | 24.14 | 24.16 | 23.95 | 24.08 | 28,057,972 | -0.16(-0.68%) |
Aug 10, 2015 | 24.14 | 24.32 | 24.08 | 24.24 | 22,784,036 | +0.12(+0.48%) |
Aug 07, 2015 | 24.11 | 24.20 | 23.90 | 24.12 | 21,375,666 | +0.01(+0.06%) |
Aug 06, 2015 | 24.65 | 24.67 | 24.01 | 24.11 | 35,696,712 | -0.45(-1.81%) |
Aug 05, 2015 | 24.73 | 24.80 | 24.53 | 24.56 | 35,370,520 | -0.01(-0.03%) |
Aug 04, 2015 | 24.64 | 24.64 | 24.37 | 24.56 | 37,828,432 | -0.03(-0.11%) |