Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.16 | 23.71 | 23.11 | 23.67 | 29,084,442 | +0.72(+3.16%) |
Sep 29, 2015 | 22.95 | 23.19 | 22.80 | 22.95 | 35,787,372 | +0.14(+0.60%) |
Sep 28, 2015 | 23.52 | 23.53 | 22.74 | 22.81 | 41,461,544 | -0.72(-3.06%) |
Sep 25, 2015 | 23.94 | 23.94 | 23.37 | 23.53 | 31,589,600 | -0.12(-0.49%) |
Sep 24, 2015 | 23.71 | 23.83 | 23.30 | 23.64 | 25,904,510 | -0.23(-0.96%) |
Sep 23, 2015 | 24.20 | 24.23 | 23.75 | 23.87 | 16,406,002 | -0.14(-0.59%) |
Sep 22, 2015 | 23.83 | 24.07 | 23.62 | 24.01 | 24,447,898 | -0.07(-0.31%) |
Sep 21, 2015 | 23.97 | 24.24 | 23.86 | 24.09 | 31,520,042 | +0.20(+0.82%) |
Sep 18, 2015 | 24.14 | 24.35 | 23.77 | 23.89 | 185,682,144 | -0.43(-1.78%) |
Sep 17, 2015 | 24.19 | 24.66 | 24.03 | 24.33 | 41,617,872 | +0.30(+1.25%) |
Sep 16, 2015 | 23.81 | 24.17 | 23.71 | 24.03 | 29,300,632 | +0.25(+1.06%) |
Sep 15, 2015 | 23.39 | 23.84 | 23.25 | 23.78 | 20,712,540 | +0.37(+1.57%) |
Sep 14, 2015 | 23.59 | 23.59 | 23.22 | 23.41 | 25,532,308 | -0.07(-0.28%) |
Sep 11, 2015 | 23.41 | 23.57 | 23.28 | 23.47 | 27,225,928 | -0.05(-0.23%) |
Sep 10, 2015 | 23.51 | 23.69 | 23.30 | 23.53 | 28,757,816 | -0.05(-0.23%) |
Sep 09, 2015 | 24.10 | 24.21 | 23.53 | 23.58 | 33,455,180 | -0.18(-0.77%) |
Sep 08, 2015 | 23.61 | 23.79 | 23.50 | 23.76 | 26,439,892 | +0.55(+2.38%) |
Sep 04, 2015 | 23.07 | 23.21 | 23.21 | 23.21 | 28,498,548 | -0.18(-0.77%) |
Sep 03, 2015 | 23.38 | 23.67 | 23.31 | 23.39 | 29,287,958 | +0.14(+0.59%) |
Sep 02, 2015 | 23.29 | 23.37 | 22.99 | 23.25 | 40,791,200 | +0.36(+1.56%) |
Sep 01, 2015 | 22.90 | 23.37 | 22.80 | 22.90 | 38,634,504 | -0.55(-2.33%) |
Aug 31, 2015 | 23.61 | 23.61 | 23.29 | 23.44 | 25,511,006 | -0.19(-0.79%) |
Aug 28, 2015 | 23.55 | 23.65 | 23.38 | 23.63 | 29,165,548 | +0.00(+0.02%) |
Aug 27, 2015 | 23.26 | 23.66 | 23.08 | 23.62 | 38,368,468 | +0.57(+2.47%) |
Aug 26, 2015 | 22.96 | 23.11 | 22.42 | 23.05 | 39,598,424 | +0.64(+2.88%) |
Aug 25, 2015 | 23.24 | 23.30 | 22.40 | 22.41 | 39,893,572 | -0.23(-1.03%) |
Aug 24, 2015 | 22.20 | 23.43 | 20.81 | 22.64 | 62,962,392 | -0.99(-4.17%) |
Aug 21, 2015 | 24.06 | 24.17 | 23.55 | 23.63 | 56,621,188 | -0.66(-2.72%) |
Aug 20, 2015 | 24.58 | 24.70 | 24.16 | 24.29 | 45,096,132 | -0.64(-2.59%) |
Aug 19, 2015 | 24.91 | 25.27 | 24.91 | 24.93 | 38,474,224 | +0.10(+0.39%) |
Aug 18, 2015 | 25.18 | 25.18 | 24.82 | 24.84 | 25,725,354 | -0.30(-1.19%) |
Aug 17, 2015 | 24.45 | 25.17 | 24.43 | 25.14 | 32,267,356 | +0.64(+2.60%) |
Aug 14, 2015 | 24.73 | 24.82 | 24.33 | 24.50 | 33,419,006 | -0.32(-1.27%) |
Aug 13, 2015 | 24.74 | 25.04 | 24.59 | 24.82 | 33,388,472 | +0.10(+0.39%) |
Aug 12, 2015 | 24.38 | 24.81 | 24.21 | 24.72 | 34,356,232 | +0.26(+1.05%) |
Aug 11, 2015 | 24.58 | 24.70 | 24.31 | 24.46 | 39,724,380 | -0.27(-1.11%) |
Aug 10, 2015 | 24.82 | 24.87 | 24.62 | 24.74 | 26,785,800 | +0.26(+1.07%) |
Aug 07, 2015 | 24.48 | 24.80 | 24.27 | 24.48 | 38,239,672 | +0.03(+0.10%) |
Aug 06, 2015 | 24.96 | 25.05 | 23.79 | 24.45 | 91,776,696 | -0.44(-1.76%) |
Aug 05, 2015 | 26.13 | 26.20 | 24.81 | 24.89 | 68,706,312 | -1.22(-4.67%) |
Aug 04, 2015 | 26.16 | 26.37 | 26.03 | 26.11 | 18,604,530 | -0.20(-0.74%) |
Aug 03, 2015 | 26.12 | 26.35 | 26.06 | 26.30 | 22,996,472 | +0.33(+1.28%) |
Jul 31, 2015 | 26.13 | 26.21 | 25.95 | 25.97 | 23,350,692 | +0.02(+0.08%) |
Jul 30, 2015 | 25.97 | 26.07 | 25.81 | 25.95 | 23,672,444 | -0.05(-0.19%) |
Jul 29, 2015 | 25.88 | 26.08 | 25.80 | 26.00 | 21,163,526 | +0.03(+0.11%) |
Jul 28, 2015 | 25.60 | 25.99 | 25.44 | 25.97 | 28,519,602 | +0.54(+2.13%) |
Jul 27, 2015 | 25.91 | 25.94 | 25.32 | 25.43 | 28,919,376 | -0.44(-1.71%) |
Jul 24, 2015 | 25.97 | 26.17 | 25.79 | 25.87 | 24,739,622 | -0.12(-0.48%) |
Jul 23, 2015 | 27.01 | 27.01 | 25.90 | 26.00 | 50,427,020 | -0.84(-3.15%) |
Jul 22, 2015 | 26.94 | 27.04 | 26.69 | 26.84 | 26,972,378 | +0.10(+0.36%) |
Jul 21, 2015 | 26.68 | 26.80 | 26.57 | 26.74 | 22,777,182 | -0.02(-0.08%) |
Jul 20, 2015 | 26.74 | 26.81 | 26.63 | 26.77 | 16,708,351 | +0.02(+0.08%) |
Jul 17, 2015 | 26.67 | 26.76 | 26.47 | 26.74 | 25,689,950 | -0.02(-0.08%) |
Jul 16, 2015 | 26.69 | 26.90 | 26.64 | 26.77 | 25,685,358 | +0.24(+0.89%) |
Jul 15, 2015 | 26.25 | 26.54 | 26.23 | 26.53 | 22,246,440 | +0.21(+0.81%) |
Jul 14, 2015 | 26.57 | 26.59 | 26.17 | 26.32 | 24,908,988 | -0.20(-0.75%) |
Jul 13, 2015 | 26.52 | 26.74 | 26.49 | 26.52 | 25,700,656 | +0.22(+0.84%) |
Jul 10, 2015 | 26.05 | 26.39 | 25.80 | 26.29 | 29,484,368 | +0.49(+1.90%) |
Jul 09, 2015 | 26.02 | 26.09 | 25.76 | 25.80 | 26,851,502 | +0.13(+0.52%) |
Jul 08, 2015 | 25.88 | 26.13 | 25.65 | 25.67 | 36,976,724 | -0.34(-1.31%) |
Jul 07, 2015 | 25.96 | 26.10 | 25.51 | 26.01 | 32,988,250 | +0.17(+0.64%) |
Jul 06, 2015 | 25.72 | 26.05 | 25.69 | 25.85 | 32,147,344 | -0.10(-0.37%) |
Jul 02, 2015 | 25.91 | 25.94 | 25.94 | 25.94 | 47,063,256 | +0.04(+0.14%) |