Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.48 | 23.57 | 22.78 | 22.84 | 84,582,648 | -0.64(-2.73%) |
Oct 29, 2015 | 23.13 | 24.25 | 23.07 | 23.48 | 106,639,616 | -0.46(-1.92%) |
Oct 28, 2015 | 23.80 | 24.36 | 23.65 | 23.94 | 51,615,408 | +0.31(+1.31%) |
Oct 27, 2015 | 23.65 | 23.94 | 23.40 | 23.63 | 59,337,476 | +0.56(+2.43%) |
Oct 26, 2015 | 22.96 | 23.21 | 22.85 | 23.07 | 34,483,040 | +0.07(+0.32%) |
Oct 23, 2015 | 22.60 | 23.20 | 22.44 | 23.00 | 40,766,644 | +0.49(+2.16%) |
Oct 22, 2015 | 22.68 | 22.72 | 22.21 | 22.51 | 61,244,820 | -0.09(-0.39%) |
Oct 21, 2015 | 23.08 | 23.19 | 22.31 | 22.60 | 49,145,816 | -0.36(-1.59%) |
Oct 20, 2015 | 23.40 | 23.43 | 22.80 | 22.96 | 25,897,402 | -0.34(-1.45%) |
Oct 19, 2015 | 23.24 | 23.33 | 23.03 | 23.30 | 23,364,416 | +0.06(+0.26%) |
Oct 16, 2015 | 23.20 | 23.26 | 22.96 | 23.24 | 28,429,750 | +0.22(+0.97%) |
Oct 15, 2015 | 22.24 | 23.06 | 22.24 | 23.02 | 39,061,780 | +0.70(+3.15%) |
Oct 14, 2015 | 22.32 | 22.67 | 22.25 | 22.32 | 26,248,798 | +0.04(+0.18%) |
Oct 13, 2015 | 22.41 | 22.72 | 22.17 | 22.28 | 28,790,954 | -0.16(-0.72%) |
Oct 12, 2015 | 22.44 | 22.59 | 22.22 | 22.44 | 21,971,094 | -0.01(-0.06%) |
Oct 09, 2015 | 22.33 | 22.68 | 22.23 | 22.45 | 30,213,078 | +0.10(+0.45%) |
Oct 08, 2015 | 22.22 | 22.45 | 21.98 | 22.35 | 44,517,452 | -0.14(-0.60%) |
Oct 07, 2015 | 22.36 | 22.61 | 21.85 | 22.48 | 43,877,100 | +0.34(+1.53%) |
Oct 06, 2015 | 22.56 | 22.69 | 21.90 | 22.15 | 54,173,312 | -0.47(-2.06%) |
Oct 05, 2015 | 22.59 | 22.89 | 22.29 | 22.61 | 47,372,684 | +0.27(+1.21%) |
Oct 02, 2015 | 21.59 | 22.36 | 21.28 | 22.34 | 61,746,252 | +0.84(+3.89%) |
Oct 01, 2015 | 21.14 | 21.53 | 21.01 | 21.51 | 44,343,620 | +0.29(+1.37%) |
Sep 30, 2015 | 21.24 | 21.32 | 20.98 | 21.21 | 47,539,360 | +0.26(+1.26%) |
Sep 29, 2015 | 20.74 | 21.24 | 20.71 | 20.95 | 45,951,308 | +0.13(+0.65%) |
Sep 28, 2015 | 21.41 | 21.48 | 20.69 | 20.82 | 63,044,728 | -0.72(-3.36%) |
Sep 25, 2015 | 22.26 | 22.36 | 21.38 | 21.54 | 51,114,756 | -0.55(-2.48%) |
Sep 24, 2015 | 21.86 | 22.21 | 21.66 | 22.09 | 45,103,832 | +0.05(+0.25%) |
Sep 23, 2015 | 21.76 | 22.16 | 21.74 | 22.03 | 38,678,108 | +0.24(+1.12%) |
Sep 22, 2015 | 21.60 | 21.84 | 21.51 | 21.79 | 35,959,684 | -0.11(-0.49%) |
Sep 21, 2015 | 22.36 | 22.51 | 21.78 | 21.90 | 35,096,728 | -0.29(-1.31%) |
Sep 18, 2015 | 22.34 | 22.58 | 22.18 | 22.19 | 54,411,652 | -0.43(-1.88%) |
Sep 17, 2015 | 22.40 | 22.94 | 22.38 | 22.61 | 37,509,472 | +0.20(+0.90%) |
Sep 16, 2015 | 22.28 | 22.48 | 22.09 | 22.41 | 31,698,738 | +0.01(+0.03%) |
Sep 15, 2015 | 22.26 | 22.52 | 22.16 | 22.40 | 30,978,976 | +0.31(+1.41%) |
Sep 14, 2015 | 22.25 | 22.32 | 22.00 | 22.09 | 23,075,172 | -0.18(-0.79%) |
Sep 11, 2015 | 22.00 | 22.28 | 21.85 | 22.27 | 33,134,130 | +0.24(+1.07%) |
Sep 10, 2015 | 21.61 | 22.13 | 21.57 | 22.03 | 46,358,200 | +0.45(+2.07%) |
Sep 09, 2015 | 22.29 | 22.31 | 21.53 | 21.59 | 31,679,826 | -0.38(-1.75%) |
Sep 08, 2015 | 21.50 | 22.00 | 21.50 | 21.97 | 38,454,028 | +0.78(+3.70%) |
Sep 04, 2015 | 21.24 | 21.19 | 21.19 | 21.19 | 33,405,850 | -0.35(-1.63%) |
Sep 03, 2015 | 21.80 | 21.90 | 21.45 | 21.54 | 31,962,180 | -0.05(-0.25%) |
Sep 02, 2015 | 21.57 | 21.59 | 21.19 | 21.59 | 46,524,604 | +0.41(+1.95%) |
Sep 01, 2015 | 21.25 | 21.53 | 21.07 | 21.18 | 57,943,312 | -0.58(-2.67%) |
Aug 31, 2015 | 22.09 | 22.10 | 21.59 | 21.76 | 47,413,684 | -0.30(-1.35%) |
Aug 28, 2015 | 22.49 | 22.53 | 21.95 | 22.06 | 49,586,628 | -0.41(-1.80%) |
Aug 27, 2015 | 22.14 | 22.71 | 22.06 | 22.46 | 57,139,196 | +0.56(+2.56%) |
Aug 26, 2015 | 21.67 | 21.98 | 21.17 | 21.90 | 64,618,944 | +0.74(+3.48%) |
Aug 25, 2015 | 22.42 | 22.44 | 21.15 | 21.17 | 62,626,252 | -0.53(-2.46%) |
Aug 24, 2015 | 21.59 | 22.46 | 19.23 | 21.70 | 77,372,176 | -0.95(-4.20%) |
Aug 21, 2015 | 23.13 | 23.35 | 22.65 | 22.65 | 49,582,216 | -0.68(-2.92%) |
Aug 20, 2015 | 23.59 | 23.73 | 23.34 | 23.34 | 27,782,154 | -0.49(-2.04%) |
Aug 19, 2015 | 23.89 | 23.97 | 23.61 | 23.82 | 26,406,418 | -0.17(-0.70%) |
Aug 18, 2015 | 23.90 | 24.05 | 23.83 | 23.99 | 19,755,706 | +0.01(+0.06%) |
Aug 17, 2015 | 23.71 | 24.00 | 23.64 | 23.98 | 20,552,608 | +0.12(+0.51%) |
Aug 14, 2015 | 23.89 | 23.98 | 23.67 | 23.86 | 26,749,760 | -0.03(-0.11%) |
Aug 13, 2015 | 23.90 | 24.06 | 23.59 | 23.88 | 28,930,972 | -0.01(-0.03%) |
Aug 12, 2015 | 23.55 | 23.77 | 23.44 | 23.89 | 41,432,300 | +0.17(+0.71%) |
Aug 11, 2015 | 23.78 | 23.80 | 23.60 | 23.72 | 28,478,164 | -0.16(-0.68%) |
Aug 10, 2015 | 23.78 | 23.96 | 23.73 | 23.88 | 23,125,246 | +0.11(+0.48%) |
Aug 07, 2015 | 23.75 | 23.84 | 23.55 | 23.77 | 21,695,784 | +0.01(+0.06%) |
Aug 06, 2015 | 24.29 | 24.30 | 23.66 | 23.75 | 36,231,304 | -0.44(-1.81%) |
Aug 05, 2015 | 24.36 | 24.43 | 24.17 | 24.19 | 35,900,224 | -0.01(-0.03%) |
Aug 04, 2015 | 24.27 | 24.27 | 24.01 | 24.20 | 38,394,940 | -0.03(-0.11%) |