Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.76 | 25.91 | 25.39 | 25.58 | 60,139,948 | -0.26(-0.99%) |
Aug 28, 2015 | 25.81 | 26.01 | 25.59 | 25.84 | 55,063,340 | -0.02(-0.07%) |
Aug 27, 2015 | 25.63 | 26.07 | 25.30 | 25.86 | 122,549,624 | +0.88(+3.51%) |
Aug 26, 2015 | 24.14 | 25.13 | 23.88 | 24.98 | 127,444,344 | +1.72(+7.38%) |
Aug 25, 2015 | 24.32 | 24.41 | 23.26 | 23.26 | 113,810,360 | +0.15(+0.65%) |
Aug 24, 2015 | 23.12 | 24.43 | 22.50 | 23.11 | 202,399,632 | -1.55(-6.29%) |
Aug 21, 2015 | 25.31 | 25.56 | 24.67 | 24.67 | 134,444,736 | -1.06(-4.13%) |
Aug 20, 2015 | 26.46 | 26.60 | 25.73 | 25.73 | 88,311,200 | -0.86(-3.22%) |
Aug 19, 2015 | 26.62 | 26.80 | 26.39 | 26.58 | 46,587,956 | -0.10(-0.39%) |
Aug 18, 2015 | 26.69 | 26.91 | 26.59 | 26.69 | 41,517,040 | -0.01(-0.04%) |
Aug 17, 2015 | 26.50 | 26.87 | 26.29 | 26.70 | 51,749,284 | +0.18(+0.70%) |
Aug 14, 2015 | 26.35 | 26.64 | 26.35 | 26.51 | 39,989,796 | +0.09(+0.35%) |
Aug 13, 2015 | 26.31 | 26.67 | 26.21 | 26.42 | 58,024,104 | +0.19(+0.71%) |
Aug 12, 2015 | 26.13 | 26.31 | 25.59 | 26.23 | 80,478,848 | -0.08(-0.29%) |
Aug 11, 2015 | 26.12 | 26.38 | 26.04 | 26.31 | 53,647,316 | +0.17(+0.66%) |
Aug 10, 2015 | 26.36 | 26.55 | 26.09 | 26.14 | 52,415,188 | +0.07(+0.26%) |
Aug 07, 2015 | 26.40 | 26.41 | 25.85 | 26.07 | 79,570,976 | -0.34(-1.29%) |
Aug 06, 2015 | 26.90 | 27.07 | 26.31 | 26.41 | 76,523,704 | -0.38(-1.41%) |
Aug 05, 2015 | 26.88 | 26.89 | 26.64 | 26.79 | 57,912,224 | +0.25(+0.96%) |
Aug 04, 2015 | 26.42 | 26.78 | 26.40 | 26.53 | 58,820,936 | -0.16(-0.58%) |
Aug 03, 2015 | 26.81 | 26.96 | 26.41 | 26.69 | 60,411,668 | -0.06(-0.21%) |
Jul 31, 2015 | 26.89 | 27.08 | 26.66 | 26.74 | 60,654,256 | -0.03(-0.11%) |
Jul 30, 2015 | 26.32 | 26.90 | 26.15 | 26.77 | 75,021,040 | +0.39(+1.47%) |
Jul 29, 2015 | 26.48 | 26.59 | 26.19 | 26.39 | 75,193,648 | +0.15(+0.56%) |
Jul 28, 2015 | 26.74 | 26.76 | 26.09 | 26.24 | 105,680,792 | -0.27(-1.01%) |
Jul 27, 2015 | 26.33 | 27.18 | 26.27 | 26.51 | 150,148,464 | +0.10(+0.38%) |
Jul 24, 2015 | 28.88 | 28.96 | 26.41 | 26.41 | 439,218,016 | +2.36(+9.80%) |
Jul 23, 2015 | 24.53 | 24.53 | 23.73 | 24.05 | 186,841,120 | -0.30(-1.25%) |
Jul 22, 2015 | 24.24 | 24.57 | 24.19 | 24.36 | 62,428,720 | +0.01(+0.06%) |
Jul 21, 2015 | 24.34 | 24.39 | 24.07 | 24.34 | 63,726,424 | -0.00(-0.02%) |
Jul 20, 2015 | 24.57 | 24.60 | 24.21 | 24.35 | 95,213,976 | +0.25(+1.05%) |
Jul 17, 2015 | 23.83 | 24.21 | 23.81 | 24.09 | 98,875,488 | +0.38(+1.58%) |
Jul 16, 2015 | 23.22 | 23.74 | 23.19 | 23.72 | 82,087,840 | +0.71(+3.10%) |
Jul 15, 2015 | 23.10 | 23.18 | 22.96 | 23.01 | 59,857,368 | -0.22(-0.94%) |
Jul 14, 2015 | 23.06 | 23.42 | 22.85 | 23.22 | 94,927,760 | +0.50(+2.19%) |
Jul 13, 2015 | 22.36 | 22.84 | 22.32 | 22.73 | 79,277,968 | +0.60(+2.72%) |
Jul 10, 2015 | 21.97 | 22.18 | 21.90 | 22.12 | 48,132,540 | +0.45(+2.10%) |
Jul 09, 2015 | 21.69 | 21.88 | 21.66 | 21.67 | 45,526,304 | +0.23(+1.09%) |
Jul 08, 2015 | 21.67 | 21.75 | 21.39 | 21.43 | 47,770,168 | -0.35(-1.61%) |
Jul 07, 2015 | 21.73 | 21.84 | 21.23 | 21.78 | 69,246,616 | +0.03(+0.16%) |
Jul 06, 2015 | 21.71 | 21.93 | 21.63 | 21.75 | 38,148,716 | -0.08(-0.38%) |
Jul 02, 2015 | 21.80 | 21.83 | 21.83 | 21.83 | 26,931,182 | +0.02(+0.07%) |
Jul 01, 2015 | 21.92 | 21.95 | 21.73 | 21.82 | 39,833,792 | +0.16(+0.76%) |
Jun 30, 2015 | 21.66 | 21.73 | 21.47 | 21.65 | 52,056,988 | +0.21(+0.98%) |
Jun 29, 2015 | 21.70 | 21.80 | 21.40 | 21.44 | 55,182,760 | -0.41(-1.88%) |
Jun 26, 2015 | 22.04 | 22.12 | 21.70 | 21.85 | 52,613,012 | -0.10(-0.45%) |
Jun 25, 2015 | 21.85 | 22.12 | 21.77 | 21.95 | 44,848,976 | -0.04(-0.17%) |
Jun 24, 2015 | 22.20 | 22.27 | 21.96 | 21.99 | 52,523,080 | -0.26(-1.15%) |
Jun 23, 2015 | 21.73 | 22.30 | 21.63 | 22.25 | 65,045,540 | +0.48(+2.22%) |
Jun 22, 2015 | 21.80 | 21.91 | 21.66 | 21.76 | 36,551,088 | +0.07(+0.31%) |
Jun 19, 2015 | 21.96 | 22.20 | 21.61 | 21.70 | 90,113,144 | -0.22(-1.02%) |
Jun 18, 2015 | 21.46 | 21.93 | 21.42 | 21.92 | 67,713,736 | +0.58(+2.71%) |
Jun 17, 2015 | 21.37 | 21.52 | 21.19 | 21.34 | 43,820,184 | +0.03(+0.13%) |
Jun 16, 2015 | 21.16 | 21.35 | 21.08 | 21.31 | 46,050,316 | +0.18(+0.85%) |
Jun 15, 2015 | 21.33 | 21.35 | 21.08 | 21.13 | 41,098,900 | -0.31(-1.45%) |
Jun 12, 2015 | 21.51 | 21.57 | 21.36 | 21.45 | 41,184,320 | -0.15(-0.70%) |
Jun 11, 2015 | 21.56 | 21.89 | 21.52 | 21.60 | 58,582,496 | +0.11(+0.51%) |
Jun 10, 2015 | 21.27 | 21.56 | 21.23 | 21.49 | 43,545,820 | +0.26(+1.24%) |
Jun 09, 2015 | 21.10 | 21.32 | 20.91 | 21.22 | 45,875,224 | +0.10(+0.47%) |
Jun 08, 2015 | 21.23 | 21.29 | 21.02 | 21.13 | 43,552,276 | -0.17(-0.81%) |
Jun 05, 2015 | 21.43 | 21.49 | 21.27 | 21.30 | 38,246,828 | -0.19(-0.89%) |
Jun 04, 2015 | 21.67 | 21.79 | 21.41 | 21.49 | 50,324,684 | -0.29(-1.33%) |
Jun 03, 2015 | 21.67 | 21.87 | 21.60 | 21.78 | 54,686,076 | +0.28(+1.30%) |
Jun 02, 2015 | 21.45 | 21.61 | 21.26 | 21.50 | 33,475,434 | +0.00(+0.02%) |