Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.84 | 23.93 | 23.13 | 23.19 | 83,326,016 | -0.65(-2.73%) |
Oct 29, 2015 | 23.48 | 24.61 | 23.42 | 23.84 | 105,055,296 | -0.47(-1.92%) |
Oct 28, 2015 | 24.15 | 24.73 | 24.01 | 24.30 | 50,848,568 | +0.32(+1.31%) |
Oct 27, 2015 | 24.00 | 24.30 | 23.76 | 23.99 | 58,455,912 | +0.57(+2.43%) |
Oct 26, 2015 | 23.31 | 23.56 | 23.19 | 23.42 | 33,970,736 | +0.08(+0.32%) |
Oct 23, 2015 | 22.94 | 23.55 | 22.78 | 23.34 | 40,160,984 | +0.49(+2.16%) |
Oct 22, 2015 | 23.02 | 23.06 | 22.55 | 22.85 | 60,334,920 | -0.09(-0.39%) |
Oct 21, 2015 | 23.43 | 23.54 | 22.64 | 22.94 | 48,415,668 | -0.37(-1.59%) |
Oct 20, 2015 | 23.76 | 23.78 | 23.15 | 23.31 | 25,512,650 | -0.34(-1.45%) |
Oct 19, 2015 | 23.59 | 23.68 | 23.37 | 23.65 | 23,017,296 | +0.06(+0.26%) |
Oct 16, 2015 | 23.55 | 23.61 | 23.31 | 23.59 | 28,007,376 | +0.23(+0.97%) |
Oct 15, 2015 | 22.58 | 23.41 | 22.58 | 23.37 | 38,481,448 | +0.71(+3.15%) |
Oct 14, 2015 | 22.65 | 23.02 | 22.58 | 22.65 | 25,858,826 | +0.04(+0.18%) |
Oct 13, 2015 | 22.75 | 23.06 | 22.50 | 22.61 | 28,363,212 | -0.16(-0.72%) |
Oct 12, 2015 | 22.78 | 22.93 | 22.56 | 22.78 | 21,644,676 | -0.01(-0.06%) |
Oct 09, 2015 | 22.67 | 23.02 | 22.57 | 22.79 | 29,764,208 | +0.10(+0.45%) |
Oct 08, 2015 | 22.56 | 22.79 | 22.31 | 22.69 | 43,856,068 | -0.14(-0.60%) |
Oct 07, 2015 | 22.69 | 22.95 | 22.18 | 22.82 | 43,225,228 | +0.34(+1.52%) |
Oct 06, 2015 | 22.90 | 23.04 | 22.23 | 22.48 | 53,368,468 | -0.47(-2.06%) |
Oct 05, 2015 | 22.93 | 23.23 | 22.62 | 22.95 | 46,668,880 | +0.27(+1.21%) |
Oct 02, 2015 | 21.92 | 22.70 | 21.60 | 22.68 | 60,828,900 | +0.85(+3.89%) |
Oct 01, 2015 | 21.46 | 21.85 | 21.32 | 21.83 | 43,684,816 | +0.29(+1.37%) |
Sep 30, 2015 | 21.56 | 21.64 | 21.29 | 21.53 | 46,833,076 | +0.27(+1.26%) |
Sep 29, 2015 | 21.05 | 21.56 | 21.02 | 21.27 | 45,268,620 | +0.14(+0.65%) |
Sep 28, 2015 | 21.73 | 21.80 | 21.01 | 21.13 | 62,108,088 | -0.73(-3.36%) |
Sep 25, 2015 | 22.60 | 22.69 | 21.70 | 21.86 | 50,355,356 | -0.56(-2.48%) |
Sep 24, 2015 | 22.19 | 22.54 | 21.99 | 22.42 | 44,433,736 | +0.05(+0.25%) |
Sep 23, 2015 | 22.09 | 22.49 | 22.07 | 22.36 | 38,103,476 | +0.25(+1.12%) |
Sep 22, 2015 | 21.93 | 22.17 | 21.83 | 22.12 | 35,425,440 | -0.11(-0.49%) |
Sep 21, 2015 | 22.69 | 22.85 | 22.10 | 22.23 | 34,575,304 | -0.29(-1.31%) |
Sep 18, 2015 | 22.68 | 22.92 | 22.52 | 22.52 | 53,603,268 | -0.43(-1.88%) |
Sep 17, 2015 | 22.74 | 23.28 | 22.71 | 22.95 | 36,952,204 | +0.21(+0.90%) |
Sep 16, 2015 | 22.61 | 22.82 | 22.42 | 22.75 | 31,227,798 | +0.01(+0.03%) |
Sep 15, 2015 | 22.59 | 22.86 | 22.49 | 22.74 | 30,518,728 | +0.32(+1.41%) |
Sep 14, 2015 | 22.58 | 22.65 | 22.33 | 22.43 | 22,732,350 | -0.18(-0.79%) |
Sep 11, 2015 | 22.33 | 22.62 | 22.18 | 22.60 | 32,641,864 | +0.24(+1.07%) |
Sep 10, 2015 | 21.93 | 22.47 | 21.90 | 22.36 | 45,669,464 | +0.45(+2.07%) |
Sep 09, 2015 | 22.62 | 22.65 | 21.85 | 21.91 | 31,209,166 | -0.39(-1.75%) |
Sep 08, 2015 | 21.82 | 22.33 | 21.82 | 22.30 | 37,882,724 | +0.80(+3.70%) |
Sep 04, 2015 | 21.56 | 21.51 | 21.51 | 21.51 | 32,909,546 | -0.36(-1.63%) |
Sep 03, 2015 | 22.12 | 22.23 | 21.77 | 21.86 | 31,487,326 | -0.05(-0.25%) |
Sep 02, 2015 | 21.89 | 21.92 | 21.51 | 21.92 | 45,833,400 | +0.42(+1.95%) |
Sep 01, 2015 | 21.57 | 21.85 | 21.38 | 21.50 | 57,082,460 | -0.59(-2.67%) |
Aug 31, 2015 | 22.43 | 22.43 | 21.91 | 22.09 | 46,709,268 | -0.30(-1.35%) |
Aug 28, 2015 | 22.83 | 22.87 | 22.28 | 22.39 | 48,849,932 | -0.41(-1.80%) |
Aug 27, 2015 | 22.47 | 23.05 | 22.40 | 22.80 | 56,290,292 | +0.57(+2.56%) |
Aug 26, 2015 | 21.99 | 22.32 | 21.49 | 22.23 | 63,658,916 | +0.75(+3.48%) |
Aug 25, 2015 | 22.76 | 22.78 | 21.47 | 21.49 | 61,695,828 | -0.54(-2.46%) |
Aug 24, 2015 | 21.92 | 22.80 | 19.52 | 22.03 | 76,222,672 | -0.97(-4.20%) |
Aug 21, 2015 | 23.48 | 23.70 | 23.00 | 23.00 | 48,845,584 | -0.69(-2.92%) |
Aug 20, 2015 | 23.94 | 24.09 | 23.69 | 23.69 | 27,369,400 | -0.49(-2.04%) |
Aug 19, 2015 | 24.25 | 24.33 | 23.97 | 24.18 | 26,014,104 | -0.17(-0.70%) |
Aug 18, 2015 | 24.26 | 24.41 | 24.19 | 24.35 | 19,462,200 | +0.01(+0.06%) |
Aug 17, 2015 | 24.07 | 24.36 | 24.00 | 24.34 | 20,247,264 | +0.12(+0.51%) |
Aug 14, 2015 | 24.25 | 24.34 | 24.02 | 24.22 | 26,352,344 | -0.03(-0.11%) |
Aug 13, 2015 | 24.26 | 24.42 | 23.94 | 24.24 | 28,501,152 | -0.01(-0.03%) |
Aug 12, 2015 | 23.91 | 24.13 | 23.80 | 24.25 | 40,816,752 | +0.17(+0.71%) |
Aug 11, 2015 | 24.14 | 24.16 | 23.96 | 24.08 | 28,055,070 | -0.16(-0.68%) |
Aug 10, 2015 | 24.14 | 24.32 | 24.09 | 24.24 | 22,781,680 | +0.12(+0.48%) |
Aug 07, 2015 | 24.11 | 24.20 | 23.91 | 24.13 | 21,373,456 | +0.01(+0.06%) |
Aug 06, 2015 | 24.65 | 24.67 | 24.02 | 24.11 | 35,693,024 | -0.45(-1.81%) |
Aug 05, 2015 | 24.73 | 24.80 | 24.53 | 24.56 | 35,366,864 | -0.01(-0.03%) |
Aug 04, 2015 | 24.64 | 24.64 | 24.37 | 24.57 | 37,824,512 | -0.03(-0.11%) |