Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.02 | 18.14 | 17.86 | 17.86 | 50,649,052 | -0.22(-1.24%) |
Oct 29, 2015 | 18.01 | 18.14 | 17.94 | 18.09 | 41,178,560 | +0.10(+0.56%) |
Oct 28, 2015 | 17.99 | 18.01 | 17.84 | 17.99 | 37,916,184 | +0.05(+0.28%) |
Oct 27, 2015 | 18.10 | 18.11 | 17.91 | 17.94 | 33,683,768 | -0.17(-0.93%) |
Oct 26, 2015 | 18.22 | 18.24 | 18.09 | 18.11 | 34,731,320 | -0.09(-0.48%) |
Oct 23, 2015 | 18.47 | 18.50 | 18.17 | 18.19 | 41,788,920 | -0.19(-1.02%) |
Oct 22, 2015 | 18.39 | 18.71 | 18.30 | 18.38 | 46,729,408 | +0.08(+0.44%) |
Oct 21, 2015 | 18.35 | 18.42 | 18.28 | 18.30 | 42,096,948 | -0.03(-0.19%) |
Oct 20, 2015 | 18.37 | 18.41 | 18.28 | 18.33 | 33,402,454 | -0.03(-0.17%) |
Oct 19, 2015 | 18.35 | 18.51 | 18.26 | 18.36 | 57,056,660 | -0.01(-0.07%) |
Oct 16, 2015 | 18.56 | 18.56 | 18.21 | 18.38 | 83,943,088 | -0.14(-0.74%) |
Oct 15, 2015 | 18.63 | 18.87 | 18.29 | 18.51 | 148,185,408 | -0.22(-1.17%) |
Oct 14, 2015 | 20.79 | 21.20 | 18.73 | 18.73 | 259,021,184 | -2.09(-10.04%) |
Oct 13, 2015 | 20.79 | 20.89 | 20.68 | 20.82 | 28,386,930 | -0.06(-0.30%) |
Oct 12, 2015 | 20.80 | 20.91 | 20.78 | 20.89 | 18,084,672 | +0.07(+0.36%) |
Oct 09, 2015 | 20.89 | 20.91 | 20.75 | 20.81 | 21,643,390 | -0.06(-0.28%) |
Oct 08, 2015 | 20.67 | 20.90 | 20.64 | 20.87 | 19,145,584 | +0.16(+0.78%) |
Oct 07, 2015 | 20.55 | 20.71 | 20.52 | 20.71 | 23,039,742 | +0.21(+1.04%) |
Oct 06, 2015 | 20.45 | 20.58 | 20.34 | 20.50 | 23,748,524 | -0.06(-0.29%) |
Oct 05, 2015 | 20.35 | 20.57 | 20.33 | 20.56 | 20,189,526 | +0.28(+1.37%) |
Oct 02, 2015 | 19.90 | 20.28 | 19.79 | 20.28 | 22,700,886 | +0.22(+1.10%) |
Oct 01, 2015 | 20.21 | 20.27 | 19.93 | 20.06 | 25,111,900 | -0.18(-0.88%) |
Sep 30, 2015 | 20.11 | 20.27 | 19.95 | 20.23 | 25,569,600 | +0.33(+1.66%) |
Sep 29, 2015 | 19.89 | 19.98 | 19.73 | 19.90 | 24,482,932 | +0.04(+0.19%) |
Sep 28, 2015 | 19.85 | 19.96 | 19.81 | 19.87 | 30,103,604 | -0.04(-0.19%) |
Sep 25, 2015 | 19.99 | 20.12 | 19.85 | 19.90 | 22,954,182 | -0.02(-0.08%) |
Sep 24, 2015 | 19.77 | 19.96 | 19.75 | 19.92 | 22,291,264 | +0.03(+0.17%) |
Sep 23, 2015 | 19.88 | 19.95 | 19.70 | 19.88 | 18,831,680 | +0.04(+0.20%) |
Sep 22, 2015 | 19.73 | 19.92 | 19.63 | 19.84 | 28,202,418 | -0.04(-0.20%) |
Sep 21, 2015 | 19.89 | 19.97 | 19.78 | 19.88 | 22,814,242 | +0.12(+0.60%) |
Sep 18, 2015 | 19.89 | 20.04 | 19.74 | 19.77 | 41,291,032 | -0.35(-1.75%) |
Sep 17, 2015 | 20.19 | 20.37 | 20.02 | 20.12 | 22,856,738 | -0.07(-0.34%) |
Sep 16, 2015 | 20.16 | 20.21 | 19.99 | 20.19 | 18,026,394 | +0.12(+0.57%) |
Sep 15, 2015 | 20.12 | 20.19 | 19.99 | 20.07 | 21,985,468 | +0.01(+0.06%) |
Sep 14, 2015 | 20.17 | 20.18 | 19.92 | 20.06 | 22,292,234 | -0.12(-0.57%) |
Sep 11, 2015 | 20.03 | 20.18 | 19.97 | 20.17 | 25,836,272 | +0.17(+0.83%) |
Sep 10, 2015 | 19.99 | 20.17 | 19.92 | 20.01 | 46,542,624 | -0.31(-1.54%) |
Sep 09, 2015 | 20.86 | 20.91 | 20.29 | 20.32 | 30,309,620 | -0.39(-1.90%) |
Sep 08, 2015 | 20.36 | 20.75 | 20.34 | 20.71 | 56,741,112 | +0.78(+3.90%) |
Sep 04, 2015 | 19.99 | 19.94 | 19.94 | 19.94 | 29,585,508 | -0.30(-1.50%) |
Sep 03, 2015 | 20.20 | 20.29 | 20.09 | 20.24 | 27,314,906 | +0.13(+0.65%) |
Sep 02, 2015 | 20.16 | 20.26 | 19.99 | 20.11 | 30,489,046 | +0.19(+0.97%) |
Sep 01, 2015 | 19.91 | 20.07 | 19.74 | 19.92 | 42,921,320 | -0.28(-1.41%) |
Aug 31, 2015 | 20.23 | 20.28 | 20.06 | 20.20 | 26,197,160 | -0.07(-0.32%) |
Aug 28, 2015 | 20.62 | 20.63 | 20.11 | 20.27 | 45,834,460 | -0.36(-1.72%) |
Aug 27, 2015 | 20.38 | 20.65 | 20.27 | 20.62 | 44,583,720 | +0.39(+1.93%) |
Aug 26, 2015 | 20.04 | 20.24 | 19.67 | 20.23 | 44,632,648 | +0.54(+2.74%) |
Aug 25, 2015 | 20.42 | 20.51 | 19.66 | 19.69 | 47,427,396 | -0.27(-1.33%) |
Aug 24, 2015 | 19.89 | 20.65 | 19.19 | 19.96 | 71,267,216 | -0.81(-3.89%) |
Aug 21, 2015 | 21.19 | 21.32 | 20.76 | 20.76 | 50,460,132 | -0.59(-2.76%) |
Aug 20, 2015 | 21.24 | 21.63 | 21.20 | 21.35 | 31,595,388 | -0.04(-0.20%) |
Aug 19, 2015 | 21.49 | 21.65 | 21.15 | 21.40 | 52,339,484 | -0.28(-1.31%) |
Aug 18, 2015 | 21.84 | 22.00 | 21.61 | 21.68 | 68,299,848 | -0.76(-3.38%) |
Aug 17, 2015 | 22.42 | 22.54 | 22.39 | 22.44 | 24,362,038 | -0.15(-0.65%) |
Aug 14, 2015 | 22.56 | 22.66 | 22.48 | 22.59 | 18,946,804 | +0.08(+0.37%) |
Aug 13, 2015 | 22.59 | 22.71 | 22.46 | 22.50 | 24,522,206 | -0.15(-0.65%) |
Aug 12, 2015 | 22.32 | 22.67 | 22.24 | 22.65 | 28,530,116 | +0.20(+0.90%) |
Aug 11, 2015 | 22.23 | 22.58 | 22.20 | 22.45 | 21,883,704 | +0.14(+0.63%) |
Aug 10, 2015 | 22.31 | 22.39 | 22.26 | 22.31 | 19,290,496 | +0.07(+0.32%) |
Aug 07, 2015 | 22.69 | 22.73 | 22.21 | 22.23 | 24,987,242 | -0.48(-2.12%) |
Aug 06, 2015 | 22.89 | 22.90 | 22.67 | 22.71 | 20,405,282 | -0.22(-0.98%) |
Aug 05, 2015 | 22.59 | 23.00 | 22.55 | 22.94 | 27,930,070 | +0.44(+1.97%) |
Aug 04, 2015 | 22.55 | 22.67 | 22.40 | 22.50 | 18,857,254 | +0.02(+0.10%) |