Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.82 | 25.97 | 25.45 | 25.64 | 59,998,860 | -0.26(-0.99%) |
Aug 28, 2015 | 25.88 | 26.07 | 25.65 | 25.90 | 54,934,160 | -0.02(-0.07%) |
Aug 27, 2015 | 25.69 | 26.13 | 25.36 | 25.92 | 122,262,120 | +0.88(+3.51%) |
Aug 26, 2015 | 24.20 | 25.19 | 23.94 | 25.04 | 127,145,360 | +1.72(+7.38%) |
Aug 25, 2015 | 24.37 | 24.47 | 23.31 | 23.32 | 113,543,360 | +0.15(+0.65%) |
Aug 24, 2015 | 23.18 | 24.49 | 22.55 | 23.17 | 201,924,800 | -1.55(-6.29%) |
Aug 21, 2015 | 25.37 | 25.62 | 24.72 | 24.72 | 134,129,320 | -1.07(-4.13%) |
Aug 20, 2015 | 26.52 | 26.66 | 25.79 | 25.79 | 88,104,016 | -0.86(-3.22%) |
Aug 19, 2015 | 26.69 | 26.86 | 26.45 | 26.65 | 46,478,660 | -0.11(-0.39%) |
Aug 18, 2015 | 26.75 | 26.97 | 26.65 | 26.75 | 41,419,640 | -0.01(-0.04%) |
Aug 17, 2015 | 26.56 | 26.94 | 26.36 | 26.76 | 51,627,880 | +0.18(+0.70%) |
Aug 14, 2015 | 26.41 | 26.71 | 26.41 | 26.58 | 39,895,980 | +0.09(+0.35%) |
Aug 13, 2015 | 26.37 | 26.73 | 26.27 | 26.48 | 57,887,980 | +0.19(+0.71%) |
Aug 12, 2015 | 26.19 | 26.38 | 25.65 | 26.30 | 80,290,040 | -0.08(-0.29%) |
Aug 11, 2015 | 26.18 | 26.45 | 26.10 | 26.37 | 53,521,460 | +0.17(+0.66%) |
Aug 10, 2015 | 26.43 | 26.61 | 26.15 | 26.20 | 52,292,220 | +0.07(+0.26%) |
Aug 07, 2015 | 26.46 | 26.47 | 25.91 | 26.13 | 79,384,296 | -0.34(-1.29%) |
Aug 06, 2015 | 26.96 | 27.14 | 26.38 | 26.47 | 76,344,176 | -0.38(-1.41%) |
Aug 05, 2015 | 26.94 | 26.96 | 26.71 | 26.85 | 57,776,360 | +0.26(+0.96%) |
Aug 04, 2015 | 26.48 | 26.84 | 26.46 | 26.59 | 58,682,940 | -0.16(-0.59%) |
Aug 03, 2015 | 26.87 | 27.02 | 26.47 | 26.75 | 60,269,940 | -0.06(-0.21%) |
Jul 31, 2015 | 26.95 | 27.14 | 26.73 | 26.81 | 60,511,960 | -0.03(-0.11%) |
Jul 30, 2015 | 26.38 | 26.96 | 26.21 | 26.84 | 74,845,040 | +0.39(+1.47%) |
Jul 29, 2015 | 26.55 | 26.65 | 26.25 | 26.45 | 75,017,240 | +0.15(+0.56%) |
Jul 28, 2015 | 26.80 | 26.82 | 26.16 | 26.30 | 105,432,856 | -0.27(-1.01%) |
Jul 27, 2015 | 26.39 | 27.25 | 26.33 | 26.57 | 149,796,224 | +0.10(+0.38%) |
Jul 24, 2015 | 28.95 | 29.03 | 26.47 | 26.47 | 438,187,584 | +2.36(+9.80%) |
Jul 23, 2015 | 24.58 | 24.58 | 23.79 | 24.11 | 186,402,784 | -0.30(-1.25%) |
Jul 22, 2015 | 24.30 | 24.62 | 24.25 | 24.41 | 62,282,260 | +0.01(+0.06%) |
Jul 21, 2015 | 24.39 | 24.44 | 24.13 | 24.40 | 63,576,920 | -0.01(-0.02%) |
Jul 20, 2015 | 24.63 | 24.66 | 24.27 | 24.41 | 94,990,600 | +0.25(+1.05%) |
Jul 17, 2015 | 23.89 | 24.27 | 23.86 | 24.15 | 98,643,520 | +0.38(+1.58%) |
Jul 16, 2015 | 23.27 | 23.79 | 23.24 | 23.77 | 81,895,256 | +0.71(+3.10%) |
Jul 15, 2015 | 23.15 | 23.23 | 23.01 | 23.06 | 59,716,940 | -0.22(-0.94%) |
Jul 14, 2015 | 23.12 | 23.48 | 22.91 | 23.28 | 94,705,056 | +0.50(+2.20%) |
Jul 13, 2015 | 22.41 | 22.89 | 22.38 | 22.78 | 79,091,976 | +0.60(+2.72%) |
Jul 10, 2015 | 22.02 | 22.24 | 21.95 | 22.18 | 48,019,620 | +0.46(+2.10%) |
Jul 09, 2015 | 21.75 | 21.94 | 21.71 | 21.72 | 45,419,500 | +0.23(+1.09%) |
Jul 08, 2015 | 21.72 | 21.80 | 21.44 | 21.48 | 47,658,100 | -0.35(-1.61%) |
Jul 07, 2015 | 21.78 | 21.89 | 21.28 | 21.84 | 69,084,160 | +0.03(+0.16%) |
Jul 06, 2015 | 21.76 | 21.99 | 21.68 | 21.80 | 38,059,220 | -0.08(-0.38%) |
Jul 02, 2015 | 21.85 | 21.89 | 21.89 | 21.89 | 26,868,000 | +0.02(+0.07%) |
Jul 01, 2015 | 21.97 | 22.00 | 21.78 | 21.87 | 39,740,340 | +0.16(+0.76%) |
Jun 30, 2015 | 21.71 | 21.78 | 21.52 | 21.70 | 51,934,860 | +0.21(+0.98%) |
Jun 29, 2015 | 21.75 | 21.85 | 21.45 | 21.49 | 55,053,300 | -0.41(-1.88%) |
Jun 26, 2015 | 22.09 | 22.17 | 21.75 | 21.91 | 52,489,580 | -0.10(-0.45%) |
Jun 25, 2015 | 21.90 | 22.17 | 21.82 | 22.00 | 44,743,760 | -0.04(-0.17%) |
Jun 24, 2015 | 22.25 | 22.32 | 22.01 | 22.04 | 52,399,860 | -0.26(-1.15%) |
Jun 23, 2015 | 21.78 | 22.35 | 21.68 | 22.30 | 64,892,940 | +0.48(+2.22%) |
Jun 22, 2015 | 21.85 | 21.96 | 21.71 | 21.81 | 36,465,340 | +0.07(+0.32%) |
Jun 19, 2015 | 22.01 | 22.25 | 21.66 | 21.75 | 89,901,736 | -0.22(-1.02%) |
Jun 18, 2015 | 21.52 | 21.99 | 21.47 | 21.97 | 67,554,880 | +0.58(+2.71%) |
Jun 17, 2015 | 21.42 | 21.57 | 21.24 | 21.39 | 43,717,380 | +0.03(+0.13%) |
Jun 16, 2015 | 21.21 | 21.40 | 21.13 | 21.36 | 45,942,280 | +0.18(+0.85%) |
Jun 15, 2015 | 21.38 | 21.40 | 21.13 | 21.18 | 41,002,480 | -0.31(-1.45%) |
Jun 12, 2015 | 21.56 | 21.62 | 21.41 | 21.50 | 41,087,700 | -0.15(-0.70%) |
Jun 11, 2015 | 21.61 | 21.94 | 21.57 | 21.65 | 58,445,060 | +0.11(+0.51%) |
Jun 10, 2015 | 21.32 | 21.61 | 21.28 | 21.54 | 43,443,660 | +0.26(+1.24%) |
Jun 09, 2015 | 21.15 | 21.37 | 20.96 | 21.27 | 45,767,600 | +0.10(+0.47%) |
Jun 08, 2015 | 21.28 | 21.34 | 21.07 | 21.18 | 43,450,100 | -0.17(-0.81%) |
Jun 05, 2015 | 21.48 | 21.54 | 21.32 | 21.35 | 38,157,100 | -0.19(-0.89%) |
Jun 04, 2015 | 21.72 | 21.84 | 21.46 | 21.54 | 50,206,620 | -0.29(-1.33%) |
Jun 03, 2015 | 21.72 | 21.92 | 21.65 | 21.83 | 54,557,780 | +0.28(+1.30%) |
Jun 02, 2015 | 21.50 | 21.66 | 21.31 | 21.55 | 33,396,900 | +0.00(+0.02%) |