Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.29 | 25.86 | 25.29 | 25.46 | 248,939,184 | -0.12(-0.47%) |
Aug 28, 2015 | 25.32 | 25.58 | 25.18 | 25.58 | 235,482,720 | +0.08(+0.33%) |
Aug 27, 2015 | 25.34 | 25.57 | 24.84 | 25.49 | 374,610,080 | +0.73(+2.94%) |
Aug 26, 2015 | 24.18 | 24.81 | 23.72 | 24.76 | 428,393,952 | +1.34(+5.74%) |
Aug 25, 2015 | 25.09 | 25.09 | 23.37 | 23.42 | 458,558,272 | +0.14(+0.60%) |
Aug 24, 2015 | 21.42 | 24.56 | 20.77 | 23.28 | 718,160,256 | -0.60(-2.50%) |
Aug 21, 2015 | 24.93 | 25.26 | 23.85 | 23.88 | 568,174,464 | -1.56(-6.12%) |
Aug 20, 2015 | 25.76 | 25.82 | 25.20 | 25.43 | 303,317,344 | -0.53(-2.05%) |
Aug 19, 2015 | 26.21 | 26.31 | 25.89 | 25.97 | 213,745,504 | -0.34(-1.28%) |
Aug 18, 2015 | 26.29 | 26.51 | 26.19 | 26.30 | 153,036,064 | -0.15(-0.56%) |
Aug 17, 2015 | 26.20 | 26.56 | 26.08 | 26.45 | 181,049,104 | +0.27(+1.04%) |
Aug 14, 2015 | 25.81 | 26.26 | 25.74 | 26.18 | 190,149,008 | +0.18(+0.70%) |
Aug 13, 2015 | 26.20 | 26.22 | 25.86 | 26.00 | 214,892,064 | +0.10(+0.39%) |
Aug 12, 2015 | 26.53 | 26.56 | 25.81 | 25.90 | 450,268,864 | +0.27(+1.07%) |
Aug 11, 2015 | 26.60 | 26.67 | 25.59 | 25.62 | 429,787,072 | -1.41(-5.20%) |
Aug 10, 2015 | 26.31 | 27.09 | 26.31 | 27.03 | 243,272,320 | +0.95(+3.64%) |
Aug 07, 2015 | 25.87 | 26.25 | 25.85 | 26.08 | 171,284,000 | +0.09(+0.34%) |
Aug 06, 2015 | 26.18 | 26.30 | 25.76 | 25.99 | 234,247,232 | +0.06(+0.22%) |
Aug 05, 2015 | 25.39 | 26.39 | 25.19 | 25.94 | 441,758,080 | +0.17(+0.66%) |
Aug 04, 2015 | 26.39 | 26.45 | 25.45 | 25.77 | 551,481,344 | -0.85(-3.21%) |
Aug 03, 2015 | 27.31 | 27.54 | 26.41 | 26.62 | 311,162,368 | -0.64(-2.36%) |
Jul 31, 2015 | 27.55 | 27.56 | 27.17 | 27.26 | 190,811,408 | -0.24(-0.87%) |
Jul 30, 2015 | 27.49 | 27.55 | 27.35 | 27.50 | 149,539,936 | -0.14(-0.50%) |
Jul 29, 2015 | 27.68 | 27.76 | 27.48 | 27.64 | 164,591,664 | -0.09(-0.32%) |
Jul 28, 2015 | 27.73 | 27.85 | 27.54 | 27.73 | 149,534,560 | +0.14(+0.50%) |
Jul 27, 2015 | 27.66 | 27.78 | 27.45 | 27.59 | 197,631,824 | -0.39(-1.39%) |
Jul 24, 2015 | 28.17 | 28.26 | 27.85 | 27.98 | 187,596,192 | -0.15(-0.53%) |
Jul 23, 2015 | 28.36 | 28.56 | 28.11 | 28.13 | 226,713,392 | -0.01(-0.05%) |
Jul 22, 2015 | 27.42 | 28.21 | 27.42 | 28.14 | 513,490,560 | -1.24(-4.23%) |
Jul 21, 2015 | 29.86 | 29.87 | 29.29 | 29.39 | 339,758,624 | -0.30(-1.00%) |
Jul 20, 2015 | 29.44 | 29.88 | 29.37 | 29.68 | 261,850,000 | +0.55(+1.89%) |
Jul 17, 2015 | 29.01 | 29.13 | 28.84 | 29.13 | 205,404,304 | +0.25(+0.86%) |
Jul 16, 2015 | 28.71 | 28.90 | 28.62 | 28.88 | 160,920,832 | +0.38(+1.33%) |
Jul 15, 2015 | 28.26 | 28.58 | 28.23 | 28.50 | 149,615,808 | +0.27(+0.96%) |
Jul 14, 2015 | 28.33 | 28.40 | 28.10 | 28.23 | 141,221,120 | -0.01(-0.04%) |
Jul 13, 2015 | 28.10 | 28.26 | 27.94 | 28.24 | 184,263,920 | +0.53(+1.93%) |
Jul 10, 2015 | 27.41 | 27.83 | 27.24 | 27.71 | 272,989,312 | +0.72(+2.67%) |
Jul 09, 2015 | 27.84 | 27.88 | 26.79 | 26.99 | 349,453,984 | -0.56(-2.04%) |
Jul 08, 2015 | 27.98 | 28.01 | 27.54 | 27.55 | 270,152,064 | -0.70(-2.48%) |
Jul 07, 2015 | 28.29 | 28.35 | 27.82 | 28.25 | 208,252,816 | -0.07(-0.25%) |
Jul 06, 2015 | 28.08 | 28.37 | 28.06 | 28.32 | 124,801,824 | -0.10(-0.35%) |
Jul 02, 2015 | 28.42 | 28.42 | 28.42 | 28.42 | 121,072,056 | -0.04(-0.13%) |
Jul 01, 2015 | 28.52 | 28.53 | 28.32 | 28.45 | 134,502,896 | +0.26(+0.94%) |
Jun 30, 2015 | 28.22 | 28.35 | 28.06 | 28.19 | 197,413,104 | +0.20(+0.72%) |
Jun 29, 2015 | 28.20 | 28.42 | 27.98 | 27.99 | 218,606,592 | -0.50(-1.75%) |
Jun 26, 2015 | 28.69 | 28.77 | 28.43 | 28.49 | 196,070,080 | -0.17(-0.59%) |
Jun 25, 2015 | 28.96 | 29.02 | 28.66 | 28.66 | 141,958,992 | -0.14(-0.48%) |
Jun 24, 2015 | 28.59 | 29.17 | 28.58 | 28.79 | 245,947,392 | +0.24(+0.85%) |
Jun 23, 2015 | 28.65 | 28.68 | 28.52 | 28.55 | 134,634,368 | -0.13(-0.45%) |
Jun 22, 2015 | 28.65 | 28.78 | 28.56 | 28.68 | 151,373,024 | +0.23(+0.80%) |
Jun 19, 2015 | 28.70 | 28.73 | 28.41 | 28.45 | 243,456,176 | -0.29(-1.00%) |
Jun 18, 2015 | 28.59 | 28.84 | 28.59 | 28.74 | 157,502,368 | +0.13(+0.46%) |
Jun 17, 2015 | 28.71 | 28.74 | 28.48 | 28.61 | 146,348,432 | -0.07(-0.24%) |
Jun 16, 2015 | 28.55 | 28.73 | 28.40 | 28.68 | 140,075,904 | +0.15(+0.54%) |
Jun 15, 2015 | 28.34 | 28.60 | 28.25 | 28.53 | 195,698,080 | -0.06(-0.20%) |
Jun 12, 2015 | 3.924 | 3.937 | 3.804 | 28.58 | 164,120,896 | -0.32(-1.10%) |
Jun 11, 2015 | 29.03 | 29.26 | 28.87 | 28.90 | 157,421,984 | -0.07(-0.22%) |
Jun 10, 2015 | 28.75 | 29.07 | 28.73 | 28.97 | 173,873,872 | +0.33(+1.15%) |
Jun 09, 2015 | 28.48 | 28.79 | 28.23 | 28.64 | 249,392,448 | -0.09(-0.30%) |
Jun 08, 2015 | 28.97 | 29.04 | 28.51 | 28.72 | 234,268,192 | -0.19(-0.66%) |
Jun 05, 2015 | 29.11 | 29.15 | 28.85 | 28.91 | 158,517,136 | -0.16(-0.55%) |
Jun 04, 2015 | 29.12 | 29.35 | 28.97 | 29.07 | 170,981,840 | -0.17(-0.58%) |
Jun 03, 2015 | 29.37 | 29.43 | 29.20 | 29.24 | 137,783,888 | +0.04(+0.12%) |
Jun 02, 2015 | 29.19 | 29.36 | 29.06 | 29.21 | 149,697,728 | -0.13(-0.44%) |