Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.27 | 25.64 | 25.08 | 25.59 | 80,082,176 | +0.79(+3.19%) |
Sep 29, 2015 | 25.30 | 25.57 | 24.52 | 24.80 | 89,139,560 | -0.40(-1.59%) |
Sep 28, 2015 | 26.00 | 26.01 | 24.72 | 25.20 | 108,640,656 | -1.01(-3.85%) |
Sep 25, 2015 | 27.13 | 27.14 | 26.07 | 26.21 | 80,619,960 | -0.48(-1.78%) |
Sep 24, 2015 | 26.53 | 26.73 | 26.14 | 26.69 | 69,990,736 | -0.12(-0.43%) |
Sep 23, 2015 | 26.91 | 27.06 | 26.70 | 26.80 | 44,703,940 | -0.12(-0.43%) |
Sep 22, 2015 | 26.99 | 27.18 | 26.63 | 26.92 | 76,801,960 | -0.50(-1.82%) |
Sep 21, 2015 | 27.22 | 27.49 | 26.98 | 27.42 | 65,643,220 | +0.41(+1.50%) |
Sep 18, 2015 | 26.73 | 27.31 | 26.57 | 27.01 | 123,201,496 | +0.07(+0.26%) |
Sep 17, 2015 | 26.35 | 27.35 | 26.33 | 26.94 | 83,353,176 | +0.57(+2.18%) |
Sep 16, 2015 | 26.10 | 26.41 | 25.93 | 26.37 | 45,047,980 | +0.25(+0.96%) |
Sep 15, 2015 | 26.16 | 26.40 | 25.86 | 26.12 | 57,302,260 | +0.05(+0.19%) |
Sep 14, 2015 | 26.47 | 26.62 | 25.93 | 26.07 | 62,600,500 | -0.40(-1.52%) |
Sep 11, 2015 | 26.05 | 26.47 | 26.03 | 26.47 | 64,557,240 | +0.36(+1.38%) |
Sep 10, 2015 | 25.76 | 26.31 | 25.74 | 26.11 | 51,504,200 | +0.27(+1.04%) |
Sep 09, 2015 | 26.20 | 26.50 | 25.75 | 25.84 | 87,341,616 | -0.03(-0.13%) |
Sep 08, 2015 | 25.43 | 25.92 | 25.43 | 25.88 | 76,210,560 | +0.93(+3.72%) |
Sep 04, 2015 | 24.88 | 24.95 | 24.95 | 24.95 | 53,850,000 | -0.29(-1.13%) |
Sep 03, 2015 | 25.73 | 25.79 | 25.13 | 25.24 | 62,946,660 | -0.29(-1.14%) |
Sep 02, 2015 | 25.25 | 25.54 | 24.89 | 25.53 | 74,135,416 | +0.70(+2.82%) |
Sep 01, 2015 | 24.96 | 25.50 | 24.67 | 24.83 | 77,273,560 | -0.82(-3.19%) |
Aug 31, 2015 | 25.82 | 25.97 | 25.45 | 25.64 | 59,998,860 | -0.26(-0.99%) |
Aug 28, 2015 | 25.88 | 26.07 | 25.65 | 25.90 | 54,934,160 | -0.02(-0.07%) |
Aug 27, 2015 | 25.69 | 26.13 | 25.36 | 25.92 | 122,262,120 | +0.88(+3.51%) |
Aug 26, 2015 | 24.20 | 25.19 | 23.94 | 25.04 | 127,145,360 | +1.72(+7.38%) |
Aug 25, 2015 | 24.37 | 24.47 | 23.31 | 23.32 | 113,543,360 | +0.15(+0.65%) |
Aug 24, 2015 | 23.18 | 24.49 | 22.55 | 23.17 | 201,924,800 | -1.55(-6.29%) |
Aug 21, 2015 | 25.37 | 25.62 | 24.72 | 24.72 | 134,129,320 | -1.07(-4.13%) |
Aug 20, 2015 | 26.52 | 26.66 | 25.79 | 25.79 | 88,104,016 | -0.86(-3.22%) |
Aug 19, 2015 | 26.69 | 26.86 | 26.45 | 26.65 | 46,478,660 | -0.11(-0.39%) |
Aug 18, 2015 | 26.75 | 26.97 | 26.65 | 26.75 | 41,419,640 | -0.01(-0.04%) |
Aug 17, 2015 | 26.56 | 26.94 | 26.36 | 26.76 | 51,627,880 | +0.18(+0.70%) |
Aug 14, 2015 | 26.41 | 26.71 | 26.41 | 26.58 | 39,895,980 | +0.09(+0.35%) |
Aug 13, 2015 | 26.37 | 26.73 | 26.27 | 26.48 | 57,887,980 | +0.19(+0.71%) |
Aug 12, 2015 | 26.19 | 26.38 | 25.65 | 26.30 | 80,290,040 | -0.08(-0.29%) |
Aug 11, 2015 | 26.18 | 26.45 | 26.10 | 26.37 | 53,521,460 | +0.17(+0.66%) |
Aug 10, 2015 | 26.43 | 26.61 | 26.15 | 26.20 | 52,292,220 | +0.07(+0.26%) |
Aug 07, 2015 | 26.46 | 26.47 | 25.91 | 26.13 | 79,384,296 | -0.34(-1.29%) |
Aug 06, 2015 | 26.96 | 27.14 | 26.38 | 26.47 | 76,344,176 | -0.38(-1.41%) |
Aug 05, 2015 | 26.94 | 26.96 | 26.71 | 26.85 | 57,776,360 | +0.26(+0.96%) |
Aug 04, 2015 | 26.48 | 26.84 | 26.46 | 26.59 | 58,682,940 | -0.16(-0.59%) |
Aug 03, 2015 | 26.87 | 27.02 | 26.47 | 26.75 | 60,269,940 | -0.06(-0.21%) |
Jul 31, 2015 | 26.95 | 27.14 | 26.73 | 26.81 | 60,511,960 | -0.03(-0.11%) |
Jul 30, 2015 | 26.38 | 26.96 | 26.21 | 26.84 | 74,845,040 | +0.39(+1.47%) |
Jul 29, 2015 | 26.55 | 26.65 | 26.25 | 26.45 | 75,017,240 | +0.15(+0.56%) |
Jul 28, 2015 | 26.80 | 26.82 | 26.16 | 26.30 | 105,432,856 | -0.27(-1.01%) |
Jul 27, 2015 | 26.39 | 27.25 | 26.33 | 26.57 | 149,796,224 | +0.10(+0.38%) |
Jul 24, 2015 | 28.95 | 29.03 | 26.47 | 26.47 | 438,187,584 | +2.36(+9.80%) |
Jul 23, 2015 | 24.58 | 24.58 | 23.79 | 24.11 | 186,402,784 | -0.30(-1.25%) |
Jul 22, 2015 | 24.30 | 24.62 | 24.25 | 24.41 | 62,282,260 | +0.01(+0.06%) |
Jul 21, 2015 | 24.39 | 24.44 | 24.13 | 24.40 | 63,576,920 | -0.01(-0.02%) |
Jul 20, 2015 | 24.63 | 24.66 | 24.27 | 24.41 | 94,990,600 | +0.25(+1.05%) |
Jul 17, 2015 | 23.89 | 24.27 | 23.86 | 24.15 | 98,643,520 | +0.38(+1.58%) |
Jul 16, 2015 | 23.27 | 23.79 | 23.24 | 23.77 | 81,895,256 | +0.71(+3.10%) |
Jul 15, 2015 | 23.15 | 23.23 | 23.01 | 23.06 | 59,716,940 | -0.22(-0.94%) |
Jul 14, 2015 | 23.12 | 23.48 | 22.91 | 23.28 | 94,705,056 | +0.50(+2.20%) |
Jul 13, 2015 | 22.41 | 22.89 | 22.38 | 22.78 | 79,091,976 | +0.60(+2.72%) |
Jul 10, 2015 | 22.02 | 22.24 | 21.95 | 22.18 | 48,019,620 | +0.46(+2.10%) |
Jul 09, 2015 | 21.75 | 21.94 | 21.71 | 21.72 | 45,419,500 | +0.23(+1.09%) |
Jul 08, 2015 | 21.72 | 21.80 | 21.44 | 21.48 | 47,658,100 | -0.35(-1.61%) |
Jul 07, 2015 | 21.78 | 21.89 | 21.28 | 21.84 | 69,084,160 | +0.03(+0.16%) |
Jul 06, 2015 | 21.76 | 21.99 | 21.68 | 21.80 | 38,059,220 | -0.08(-0.38%) |
Jul 02, 2015 | 21.85 | 21.89 | 21.89 | 21.89 | 26,868,000 | +0.02(+0.07%) |