Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.47 | 23.10 | 22.34 | 22.64 | 53,457,696 | +0.10(+0.42%) |
Aug 28, 2015 | 21.95 | 22.69 | 21.77 | 22.54 | 54,783,664 | +0.56(+2.53%) |
Aug 27, 2015 | 21.99 | 22.14 | 21.42 | 21.99 | 48,726,860 | +0.33(+1.54%) |
Aug 26, 2015 | 21.03 | 21.69 | 20.69 | 21.65 | 59,732,964 | +1.13(+5.53%) |
Aug 25, 2015 | 21.45 | 21.53 | 20.52 | 20.52 | 74,853,344 | -0.30(-1.45%) |
Aug 24, 2015 | 19.99 | 21.92 | 19.73 | 20.82 | 104,938,480 | -0.25(-1.17%) |
Aug 21, 2015 | 21.68 | 21.92 | 21.07 | 21.07 | 65,923,916 | -0.77(-3.52%) |
Aug 20, 2015 | 22.23 | 22.40 | 21.84 | 21.84 | 40,134,576 | -0.66(-2.93%) |
Aug 19, 2015 | 22.72 | 22.84 | 22.43 | 22.49 | 38,490,140 | -0.44(-1.90%) |
Aug 18, 2015 | 22.96 | 23.04 | 22.84 | 22.93 | 24,182,476 | -0.13(-0.58%) |
Aug 17, 2015 | 22.87 | 23.16 | 22.77 | 23.07 | 19,602,942 | +0.05(+0.21%) |
Aug 14, 2015 | 22.94 | 23.03 | 22.86 | 23.02 | 18,032,492 | +0.12(+0.52%) |
Aug 13, 2015 | 23.32 | 23.36 | 22.90 | 22.90 | 23,729,360 | -0.47(-2.00%) |
Aug 12, 2015 | 22.73 | 23.45 | 22.73 | 23.37 | 42,411,792 | +0.39(+1.69%) |
Aug 11, 2015 | 23.37 | 23.38 | 22.97 | 22.98 | 29,954,586 | -0.53(-2.26%) |
Aug 10, 2015 | 23.06 | 23.54 | 23.05 | 23.51 | 28,754,958 | +0.60(+2.63%) |
Aug 07, 2015 | 22.84 | 22.97 | 22.76 | 22.91 | 32,283,570 | -0.10(-0.45%) |
Aug 06, 2015 | 23.13 | 23.18 | 22.88 | 23.01 | 35,248,308 | -0.09(-0.38%) |
Aug 05, 2015 | 23.15 | 23.31 | 23.02 | 23.10 | 29,782,958 | +0.18(+0.80%) |
Aug 04, 2015 | 22.80 | 22.93 | 22.70 | 22.91 | 32,683,952 | +0.06(+0.28%) |
Aug 03, 2015 | 22.81 | 23.09 | 22.73 | 22.85 | 33,320,740 | +0.08(+0.35%) |
Jul 31, 2015 | 22.91 | 22.91 | 22.63 | 22.77 | 34,525,560 | +0.03(+0.14%) |
Jul 30, 2015 | 22.89 | 23.17 | 22.69 | 22.74 | 33,792,788 | -0.08(-0.34%) |
Jul 29, 2015 | 22.77 | 22.91 | 22.65 | 22.82 | 33,649,308 | +0.04(+0.17%) |
Jul 28, 2015 | 22.43 | 22.95 | 22.37 | 22.78 | 42,164,252 | +0.48(+2.15%) |
Jul 27, 2015 | 22.08 | 22.35 | 21.73 | 22.30 | 53,595,728 | +0.23(+1.03%) |
Jul 24, 2015 | 22.44 | 22.53 | 22.07 | 22.07 | 40,198,216 | -0.42(-1.87%) |
Jul 23, 2015 | 22.54 | 22.79 | 22.36 | 22.49 | 42,318,828 | -0.01(-0.04%) |
Jul 22, 2015 | 22.47 | 22.69 | 22.36 | 22.50 | 46,256,532 | -0.09(-0.40%) |
Jul 21, 2015 | 22.78 | 23.01 | 22.55 | 22.59 | 57,427,412 | -0.30(-1.31%) |
Jul 20, 2015 | 23.30 | 23.30 | 22.86 | 22.89 | 42,965,540 | -0.29(-1.26%) |
Jul 17, 2015 | 23.33 | 23.44 | 22.89 | 23.18 | 55,550,584 | -0.34(-1.44%) |
Jul 16, 2015 | 23.97 | 23.98 | 22.89 | 23.52 | 103,177,032 | +0.17(+0.71%) |
Jul 15, 2015 | 23.32 | 23.59 | 23.18 | 23.36 | 60,704,296 | +0.03(+0.14%) |
Jul 14, 2015 | 23.33 | 23.69 | 23.16 | 23.32 | 50,466,968 | -0.06(-0.27%) |
Jul 13, 2015 | 23.02 | 23.46 | 22.96 | 23.39 | 33,625,988 | +0.44(+1.92%) |
Jul 10, 2015 | 22.97 | 23.09 | 22.77 | 22.95 | 39,947,484 | +0.19(+0.83%) |
Jul 09, 2015 | 23.38 | 23.51 | 22.67 | 22.76 | 59,958,880 | -0.45(-1.93%) |
Jul 08, 2015 | 23.13 | 23.34 | 22.93 | 23.21 | 57,488,940 | -0.31(-1.34%) |
Jul 07, 2015 | 23.50 | 23.54 | 22.89 | 23.52 | 55,321,244 | -0.11(-0.47%) |
Jul 06, 2015 | 23.79 | 23.95 | 23.47 | 23.63 | 41,270,352 | -0.41(-1.69%) |
Jul 02, 2015 | 23.74 | 24.04 | 24.04 | 24.04 | 34,457,468 | +0.29(+1.24%) |
Jul 01, 2015 | 23.98 | 24.03 | 23.61 | 23.74 | 34,551,120 | -0.18(-0.77%) |
Jun 30, 2015 | 24.09 | 24.14 | 23.72 | 23.93 | 43,746,104 | +0.02(+0.08%) |
Jun 29, 2015 | 24.15 | 24.37 | 23.84 | 23.91 | 44,740,928 | -0.50(-2.03%) |
Jun 26, 2015 | 24.79 | 24.80 | 24.20 | 24.40 | 79,017,272 | -0.76(-3.03%) |
Jun 25, 2015 | 25.19 | 25.42 | 25.16 | 25.16 | 28,909,846 | +0.06(+0.25%) |
Jun 24, 2015 | 25.29 | 25.29 | 25.08 | 25.10 | 29,637,764 | -0.14(-0.55%) |
Jun 23, 2015 | 25.41 | 25.44 | 25.12 | 25.24 | 22,877,336 | -0.14(-0.54%) |
Jun 22, 2015 | 25.38 | 25.47 | 25.23 | 25.38 | 30,012,172 | +0.15(+0.59%) |
Jun 19, 2015 | 25.49 | 25.62 | 25.14 | 25.23 | 49,589,376 | -0.24(-0.96%) |
Jun 18, 2015 | 25.23 | 25.56 | 25.17 | 25.47 | 35,236,544 | +0.34(+1.35%) |
Jun 17, 2015 | 24.98 | 25.24 | 24.93 | 25.13 | 35,840,628 | +0.25(+1.00%) |
Jun 16, 2015 | 24.59 | 24.98 | 24.49 | 24.89 | 25,748,478 | +0.19(+0.78%) |
Jun 15, 2015 | 24.48 | 24.79 | 24.34 | 24.69 | 29,458,676 | +0.05(+0.22%) |
Jun 12, 2015 | 24.95 | 25.25 | 24.55 | 24.64 | 40,209,300 | -0.42(-1.66%) |
Jun 11, 2015 | 25.13 | 25.25 | 25.05 | 25.05 | 30,873,022 | +0.02(+0.09%) |
Jun 10, 2015 | 24.75 | 25.29 | 24.68 | 25.03 | 42,379,408 | +0.45(+1.82%) |
Jun 09, 2015 | 24.64 | 24.90 | 24.50 | 24.58 | 43,192,632 | -0.04(-0.16%) |
Jun 08, 2015 | 25.02 | 25.13 | 24.55 | 24.62 | 48,520,952 | -0.42(-1.70%) |
Jun 05, 2015 | 25.39 | 25.40 | 25.04 | 25.05 | 35,313,420 | -0.37(-1.45%) |
Jun 04, 2015 | 25.57 | 25.74 | 25.33 | 25.42 | 42,914,500 | -0.33(-1.28%) |
Jun 03, 2015 | 26.09 | 26.13 | 25.64 | 25.75 | 48,483,404 | -0.42(-1.62%) |
Jun 02, 2015 | 26.46 | 26.55 | 26.07 | 26.17 | 46,210,320 | -0.50(-1.87%) |