Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.77 | 24.05 | 23.69 | 24.00 | 28,816,452 | +0.25(+1.03%) |
Oct 29, 2015 | 23.80 | 23.84 | 23.55 | 23.76 | 15,435,047 | -0.04(-0.17%) |
Oct 28, 2015 | 23.78 | 23.96 | 23.58 | 23.80 | 22,359,110 | +0.16(+0.67%) |
Oct 27, 2015 | 23.65 | 23.70 | 23.56 | 23.64 | 18,634,362 | -0.10(-0.41%) |
Oct 26, 2015 | 23.71 | 23.83 | 23.63 | 23.74 | 21,097,816 | +0.10(+0.43%) |
Oct 23, 2015 | 23.62 | 23.72 | 23.52 | 23.63 | 25,948,752 | +0.14(+0.59%) |
Oct 22, 2015 | 23.03 | 23.50 | 23.03 | 23.49 | 30,037,482 | +0.53(+2.30%) |
Oct 21, 2015 | 23.26 | 23.40 | 22.89 | 22.97 | 33,408,428 | -0.19(-0.84%) |
Oct 20, 2015 | 23.00 | 23.45 | 22.93 | 23.16 | 38,571,156 | +0.28(+1.21%) |
Oct 19, 2015 | 22.77 | 22.95 | 22.66 | 22.89 | 34,266,000 | +0.00(+0.00%) |
Oct 16, 2015 | 23.00 | 23.02 | 22.76 | 22.89 | 30,511,126 | +0.02(+0.07%) |
Oct 15, 2015 | 22.65 | 22.89 | 22.56 | 22.87 | 22,995,184 | +0.35(+1.55%) |
Oct 14, 2015 | 22.66 | 22.80 | 22.49 | 22.52 | 38,203,536 | -0.19(-0.83%) |
Oct 13, 2015 | 22.60 | 22.78 | 22.60 | 22.71 | 22,591,368 | +0.03(+0.14%) |
Oct 12, 2015 | 22.62 | 22.69 | 22.53 | 22.68 | 19,310,928 | +0.07(+0.32%) |
Oct 09, 2015 | 22.67 | 22.79 | 22.53 | 22.61 | 23,401,976 | -0.04(-0.16%) |
Oct 08, 2015 | 22.36 | 22.69 | 22.30 | 22.64 | 20,078,020 | +0.19(+0.87%) |
Oct 07, 2015 | 22.41 | 22.52 | 22.25 | 22.45 | 23,391,862 | +0.47(+2.14%) |
Oct 06, 2015 | 21.95 | 22.16 | 21.94 | 21.98 | 30,235,294 | +0.03(+0.14%) |
Oct 05, 2015 | 21.57 | 21.96 | 21.57 | 21.95 | 29,036,510 | +0.58(+2.71%) |
Oct 02, 2015 | 21.23 | 21.40 | 21.05 | 21.37 | 44,777,188 | -0.06(-0.28%) |
Oct 01, 2015 | 21.69 | 21.77 | 21.30 | 21.43 | 44,748,628 | -0.27(-1.26%) |
Sep 30, 2015 | 21.86 | 21.95 | 21.59 | 21.70 | 40,854,080 | -0.01(-0.05%) |
Sep 29, 2015 | 21.84 | 21.95 | 21.62 | 21.71 | 31,377,638 | -0.10(-0.48%) |
Sep 28, 2015 | 21.95 | 22.04 | 21.79 | 21.82 | 30,578,572 | -0.24(-1.09%) |
Sep 25, 2015 | 22.11 | 22.21 | 21.98 | 22.06 | 35,110,936 | +0.06(+0.30%) |
Sep 24, 2015 | 21.84 | 22.05 | 21.83 | 21.99 | 28,942,598 | +0.05(+0.25%) |
Sep 23, 2015 | 22.13 | 22.19 | 21.90 | 21.94 | 23,389,080 | -0.22(-1.01%) |
Sep 22, 2015 | 22.16 | 22.21 | 22.00 | 22.16 | 24,794,356 | -0.18(-0.83%) |
Sep 21, 2015 | 22.26 | 22.39 | 22.21 | 22.35 | 21,213,024 | +0.11(+0.52%) |
Sep 18, 2015 | 22.53 | 22.58 | 22.16 | 22.23 | 53,903,440 | -0.33(-1.46%) |
Sep 17, 2015 | 22.65 | 22.82 | 22.21 | 22.56 | 63,495,932 | -0.48(-2.08%) |
Sep 16, 2015 | 23.17 | 23.18 | 23.00 | 23.04 | 23,918,326 | -0.09(-0.39%) |
Sep 15, 2015 | 22.91 | 23.22 | 22.81 | 23.13 | 24,089,598 | +0.36(+1.58%) |
Sep 14, 2015 | 22.84 | 22.89 | 22.75 | 22.77 | 19,400,502 | -0.04(-0.17%) |
Sep 11, 2015 | 22.67 | 22.82 | 22.58 | 22.81 | 22,507,016 | +0.13(+0.59%) |
Sep 10, 2015 | 22.63 | 22.75 | 22.46 | 22.68 | 32,901,902 | +0.04(+0.15%) |
Sep 09, 2015 | 23.07 | 23.08 | 22.60 | 22.64 | 28,914,256 | -0.24(-1.07%) |
Sep 08, 2015 | 22.74 | 22.90 | 22.56 | 22.89 | 28,177,068 | +0.53(+2.37%) |
Sep 04, 2015 | 22.62 | 22.36 | 22.36 | 22.36 | 32,164,690 | -0.45(-1.97%) |
Sep 03, 2015 | 22.76 | 23.02 | 22.71 | 22.81 | 25,019,304 | +0.18(+0.82%) |
Sep 02, 2015 | 22.70 | 22.70 | 22.33 | 22.62 | 34,475,048 | +0.22(+1.00%) |
Sep 01, 2015 | 22.49 | 22.72 | 22.29 | 22.40 | 42,290,212 | -0.55(-2.41%) |
Aug 31, 2015 | 22.92 | 23.00 | 22.75 | 22.95 | 29,640,260 | -0.03(-0.13%) |
Aug 28, 2015 | 22.98 | 23.03 | 22.77 | 22.98 | 25,627,072 | -0.06(-0.26%) |
Aug 27, 2015 | 22.84 | 23.09 | 22.53 | 23.04 | 43,075,132 | +0.51(+2.28%) |
Aug 26, 2015 | 22.14 | 22.60 | 21.95 | 22.53 | 61,851,096 | +0.83(+3.82%) |
Aug 25, 2015 | 22.83 | 22.83 | 21.70 | 21.70 | 55,827,484 | -0.62(-2.77%) |
Aug 24, 2015 | 22.12 | 22.88 | 18.99 | 22.32 | 72,356,832 | -0.68(-2.95%) |
Aug 21, 2015 | 23.17 | 23.37 | 23.00 | 23.00 | 42,709,560 | -0.39(-1.66%) |
Aug 20, 2015 | 23.47 | 23.64 | 23.39 | 23.39 | 27,635,410 | -0.28(-1.18%) |
Aug 19, 2015 | 23.64 | 23.79 | 23.49 | 23.67 | 25,214,366 | -0.01(-0.04%) |
Aug 18, 2015 | 23.72 | 23.79 | 23.61 | 23.68 | 17,202,678 | -0.03(-0.13%) |
Aug 17, 2015 | 23.59 | 23.75 | 23.55 | 23.70 | 15,604,781 | +0.01(+0.06%) |
Aug 14, 2015 | 23.75 | 23.76 | 23.66 | 23.69 | 17,579,650 | -0.08(-0.36%) |
Aug 13, 2015 | 23.83 | 23.91 | 23.69 | 23.77 | 22,388,772 | -0.09(-0.40%) |
Aug 12, 2015 | 23.60 | 23.89 | 23.50 | 23.87 | 32,292,938 | +0.12(+0.53%) |
Aug 11, 2015 | 23.71 | 24.05 | 23.68 | 23.74 | 37,102,932 | +0.18(+0.78%) |
Aug 10, 2015 | 23.21 | 23.62 | 23.21 | 23.56 | 27,121,634 | +0.43(+1.88%) |
Aug 07, 2015 | 23.23 | 23.32 | 23.03 | 23.13 | 21,124,978 | -0.13(-0.58%) |
Aug 06, 2015 | 23.24 | 23.29 | 23.09 | 23.26 | 19,880,388 | -0.00(-0.02%) |
Aug 05, 2015 | 23.40 | 23.52 | 23.25 | 23.27 | 23,947,560 | -0.02(-0.06%) |
Aug 04, 2015 | 23.46 | 23.49 | 23.23 | 23.28 | 18,781,694 | -0.15(-0.64%) |