Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.30 | 31.54 | 31.26 | 31.30 | 77,487,256 | -0.03(-0.10%) |
Oct 29, 2015 | 30.89 | 31.38 | 30.77 | 31.33 | 77,898,560 | +0.47(+1.53%) |
Oct 28, 2015 | 30.61 | 30.86 | 30.48 | 30.86 | 78,491,536 | +0.30(+1.00%) |
Oct 27, 2015 | 30.43 | 30.74 | 30.28 | 30.55 | 75,705,856 | +0.12(+0.39%) |
Oct 26, 2015 | 30.11 | 30.49 | 29.81 | 30.43 | 85,380,320 | +0.48(+1.60%) |
Oct 23, 2015 | 30.88 | 30.97 | 29.77 | 29.95 | 213,853,344 | +1.76(+6.23%) |
Oct 22, 2015 | 28.14 | 28.46 | 27.83 | 28.20 | 154,412,752 | +0.41(+1.46%) |
Oct 21, 2015 | 28.19 | 28.26 | 27.63 | 27.79 | 67,216,176 | -0.26(-0.91%) |
Oct 20, 2015 | 28.60 | 28.65 | 27.76 | 28.04 | 86,908,640 | -0.61(-2.14%) |
Oct 19, 2015 | 28.54 | 28.95 | 28.37 | 28.66 | 87,498,080 | +0.12(+0.42%) |
Oct 16, 2015 | 28.26 | 28.55 | 28.02 | 28.54 | 86,315,840 | +0.42(+1.48%) |
Oct 15, 2015 | 27.39 | 28.15 | 27.35 | 28.12 | 98,696,216 | +0.88(+3.23%) |
Oct 14, 2015 | 27.57 | 27.61 | 26.98 | 27.24 | 71,635,800 | -0.20(-0.74%) |
Oct 13, 2015 | 27.31 | 27.66 | 27.16 | 27.45 | 58,702,800 | -0.06(-0.23%) |
Oct 12, 2015 | 27.00 | 27.54 | 26.99 | 27.51 | 55,507,960 | +0.52(+1.92%) |
Oct 09, 2015 | 26.72 | 27.09 | 26.51 | 26.99 | 70,747,280 | +0.33(+1.25%) |
Oct 08, 2015 | 26.84 | 26.97 | 25.99 | 26.66 | 93,438,096 | -0.44(-1.62%) |
Oct 07, 2015 | 27.09 | 27.10 | 26.45 | 27.10 | 76,225,080 | +0.22(+0.83%) |
Oct 06, 2015 | 27.27 | 27.57 | 26.68 | 26.87 | 90,910,896 | -0.31(-1.14%) |
Oct 05, 2015 | 26.85 | 27.30 | 26.80 | 27.18 | 67,763,280 | +0.56(+2.09%) |
Oct 02, 2015 | 25.65 | 26.63 | 25.41 | 26.63 | 91,955,896 | +0.59(+2.27%) |
Oct 01, 2015 | 25.55 | 26.04 | 25.30 | 26.04 | 75,344,896 | +0.44(+1.72%) |
Sep 30, 2015 | 25.27 | 25.64 | 25.08 | 25.59 | 80,082,176 | +0.79(+3.19%) |
Sep 29, 2015 | 25.30 | 25.57 | 24.52 | 24.80 | 89,139,560 | -0.40(-1.59%) |
Sep 28, 2015 | 26.00 | 26.01 | 24.72 | 25.20 | 108,640,656 | -1.01(-3.85%) |
Sep 25, 2015 | 27.13 | 27.14 | 26.07 | 26.21 | 80,619,960 | -0.48(-1.78%) |
Sep 24, 2015 | 26.53 | 26.73 | 26.14 | 26.69 | 69,990,736 | -0.12(-0.43%) |
Sep 23, 2015 | 26.91 | 27.06 | 26.70 | 26.80 | 44,703,940 | -0.12(-0.43%) |
Sep 22, 2015 | 26.99 | 27.18 | 26.63 | 26.92 | 76,801,960 | -0.50(-1.82%) |
Sep 21, 2015 | 27.22 | 27.49 | 26.98 | 27.42 | 65,643,220 | +0.41(+1.50%) |
Sep 18, 2015 | 26.73 | 27.31 | 26.57 | 27.01 | 123,201,496 | +0.07(+0.26%) |
Sep 17, 2015 | 26.35 | 27.35 | 26.33 | 26.94 | 83,353,176 | +0.57(+2.18%) |
Sep 16, 2015 | 26.10 | 26.41 | 25.93 | 26.37 | 45,047,980 | +0.25(+0.96%) |
Sep 15, 2015 | 26.16 | 26.40 | 25.86 | 26.12 | 57,302,260 | +0.05(+0.19%) |
Sep 14, 2015 | 26.47 | 26.62 | 25.93 | 26.07 | 62,600,500 | -0.40(-1.52%) |
Sep 11, 2015 | 26.05 | 26.47 | 26.03 | 26.47 | 64,557,240 | +0.36(+1.38%) |
Sep 10, 2015 | 25.76 | 26.31 | 25.74 | 26.11 | 51,504,200 | +0.27(+1.04%) |
Sep 09, 2015 | 26.20 | 26.50 | 25.75 | 25.84 | 87,341,616 | -0.03(-0.13%) |
Sep 08, 2015 | 25.43 | 25.92 | 25.43 | 25.88 | 76,210,560 | +0.93(+3.72%) |
Sep 04, 2015 | 24.88 | 24.95 | 24.95 | 24.95 | 53,850,000 | -0.29(-1.13%) |
Sep 03, 2015 | 25.73 | 25.79 | 25.13 | 25.24 | 62,946,660 | -0.29(-1.14%) |
Sep 02, 2015 | 25.25 | 25.54 | 24.89 | 25.53 | 74,135,416 | +0.70(+2.82%) |
Sep 01, 2015 | 24.96 | 25.50 | 24.67 | 24.83 | 77,273,560 | -0.82(-3.19%) |
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%) |