Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.06 | 23.60 | 23.01 | 23.56 | 29,216,826 | +0.72(+3.16%) |
Sep 29, 2015 | 22.85 | 23.09 | 22.69 | 22.84 | 35,950,264 | +0.14(+0.60%) |
Sep 28, 2015 | 23.42 | 23.42 | 22.64 | 22.70 | 41,650,264 | -0.72(-3.06%) |
Sep 25, 2015 | 23.84 | 23.84 | 23.26 | 23.42 | 31,733,384 | -0.12(-0.49%) |
Sep 24, 2015 | 23.61 | 23.72 | 23.20 | 23.54 | 26,022,420 | -0.23(-0.96%) |
Sep 23, 2015 | 24.09 | 24.12 | 23.65 | 23.76 | 16,480,677 | -0.14(-0.59%) |
Sep 22, 2015 | 23.72 | 23.96 | 23.51 | 23.91 | 24,559,176 | -0.07(-0.31%) |
Sep 21, 2015 | 23.86 | 24.13 | 23.75 | 23.98 | 31,663,512 | +0.19(+0.82%) |
Sep 18, 2015 | 24.03 | 24.24 | 23.67 | 23.79 | 186,527,312 | -0.43(-1.78%) |
Sep 17, 2015 | 24.08 | 24.55 | 23.92 | 24.22 | 41,807,304 | +0.30(+1.25%) |
Sep 16, 2015 | 23.71 | 24.06 | 23.60 | 23.92 | 29,433,998 | +0.25(+1.06%) |
Sep 15, 2015 | 23.28 | 23.73 | 23.15 | 23.67 | 20,806,816 | +0.37(+1.57%) |
Sep 14, 2015 | 23.48 | 23.48 | 23.11 | 23.30 | 25,648,522 | -0.07(-0.28%) |
Sep 11, 2015 | 23.30 | 23.46 | 23.17 | 23.37 | 27,349,850 | -0.05(-0.23%) |
Sep 10, 2015 | 23.40 | 23.59 | 23.20 | 23.42 | 28,888,712 | -0.05(-0.23%) |
Sep 09, 2015 | 23.99 | 24.10 | 23.43 | 23.47 | 33,607,456 | -0.18(-0.77%) |
Sep 08, 2015 | 23.50 | 23.68 | 23.39 | 23.66 | 26,560,238 | +0.55(+2.38%) |
Sep 04, 2015 | 22.96 | 23.11 | 23.11 | 23.11 | 28,628,264 | -0.18(-0.76%) |
Sep 03, 2015 | 23.27 | 23.56 | 23.21 | 23.28 | 29,421,266 | +0.14(+0.59%) |
Sep 02, 2015 | 23.18 | 23.27 | 22.89 | 23.15 | 40,976,868 | +0.36(+1.56%) |
Sep 01, 2015 | 22.79 | 23.26 | 22.70 | 22.79 | 38,810,356 | -0.54(-2.33%) |
Aug 31, 2015 | 23.50 | 23.51 | 23.18 | 23.33 | 25,627,124 | -0.19(-0.79%) |
Aug 28, 2015 | 23.44 | 23.55 | 23.27 | 23.52 | 29,298,300 | +0.00(+0.02%) |
Aug 27, 2015 | 23.16 | 23.55 | 22.97 | 23.52 | 38,543,108 | +0.57(+2.47%) |
Aug 26, 2015 | 22.85 | 23.01 | 22.32 | 22.95 | 39,778,660 | +0.64(+2.88%) |
Aug 25, 2015 | 23.14 | 23.19 | 22.30 | 22.31 | 40,075,156 | -0.23(-1.03%) |
Aug 24, 2015 | 22.10 | 23.32 | 20.72 | 22.54 | 63,248,976 | -0.98(-4.17%) |
Aug 21, 2015 | 23.96 | 24.06 | 23.45 | 23.52 | 56,878,912 | -0.66(-2.72%) |
Aug 20, 2015 | 24.47 | 24.59 | 24.05 | 24.18 | 45,301,396 | -0.64(-2.59%) |
Aug 19, 2015 | 24.80 | 25.16 | 24.79 | 24.82 | 38,649,348 | +0.10(+0.39%) |
Aug 18, 2015 | 25.06 | 25.06 | 24.71 | 24.73 | 25,842,448 | -0.30(-1.19%) |
Aug 17, 2015 | 24.34 | 25.06 | 24.32 | 25.02 | 32,414,226 | +0.63(+2.60%) |
Aug 14, 2015 | 24.62 | 24.71 | 24.22 | 24.39 | 33,571,120 | -0.31(-1.27%) |
Aug 13, 2015 | 24.63 | 24.93 | 24.48 | 24.71 | 33,540,444 | +0.10(+0.39%) |
Aug 12, 2015 | 24.27 | 24.69 | 24.10 | 24.61 | 34,512,608 | +0.26(+1.05%) |
Aug 11, 2015 | 24.47 | 24.59 | 24.20 | 24.35 | 39,905,192 | -0.27(-1.11%) |
Aug 10, 2015 | 24.71 | 24.76 | 24.51 | 24.63 | 26,907,720 | +0.26(+1.07%) |
Aug 07, 2015 | 24.37 | 24.69 | 24.16 | 24.37 | 38,413,728 | +0.02(+0.10%) |
Aug 06, 2015 | 24.85 | 24.94 | 23.68 | 24.34 | 92,194,432 | -0.43(-1.76%) |
Aug 05, 2015 | 26.01 | 26.08 | 24.70 | 24.78 | 69,019,040 | -1.21(-4.67%) |
Aug 04, 2015 | 26.04 | 26.25 | 25.91 | 25.99 | 18,689,212 | -0.19(-0.74%) |
Aug 03, 2015 | 26.00 | 26.23 | 25.94 | 26.18 | 23,101,146 | +0.33(+1.28%) |
Jul 31, 2015 | 26.01 | 26.09 | 25.83 | 25.85 | 23,456,978 | +0.02(+0.08%) |
Jul 30, 2015 | 25.85 | 25.95 | 25.70 | 25.83 | 23,780,194 | -0.05(-0.19%) |
Jul 29, 2015 | 25.77 | 25.96 | 25.68 | 25.88 | 21,259,856 | +0.03(+0.11%) |
Jul 28, 2015 | 25.48 | 25.87 | 25.32 | 25.85 | 28,649,414 | +0.54(+2.13%) |
Jul 27, 2015 | 25.79 | 25.82 | 25.21 | 25.31 | 29,051,008 | -0.44(-1.70%) |
Jul 24, 2015 | 25.85 | 26.05 | 25.67 | 25.75 | 24,852,228 | -0.12(-0.48%) |
Jul 23, 2015 | 26.88 | 26.88 | 25.78 | 25.88 | 50,656,548 | -0.84(-3.15%) |
Jul 22, 2015 | 26.82 | 26.92 | 26.57 | 26.72 | 27,095,146 | +0.10(+0.36%) |
Jul 21, 2015 | 26.56 | 26.68 | 26.44 | 26.62 | 22,880,856 | -0.02(-0.08%) |
Jul 20, 2015 | 26.62 | 26.69 | 26.51 | 26.64 | 16,784,402 | +0.02(+0.08%) |
Jul 17, 2015 | 26.54 | 26.64 | 26.35 | 26.62 | 25,806,884 | -0.02(-0.08%) |
Jul 16, 2015 | 26.57 | 26.78 | 26.52 | 26.64 | 25,802,270 | +0.24(+0.89%) |
Jul 15, 2015 | 26.13 | 26.42 | 26.11 | 26.41 | 22,347,698 | +0.21(+0.81%) |
Jul 14, 2015 | 26.45 | 26.47 | 26.05 | 26.20 | 25,022,364 | -0.20(-0.75%) |
Jul 13, 2015 | 26.40 | 26.62 | 26.37 | 26.40 | 25,817,638 | +0.22(+0.84%) |
Jul 10, 2015 | 25.93 | 26.27 | 25.69 | 26.18 | 29,618,572 | +0.49(+1.90%) |
Jul 09, 2015 | 25.90 | 25.97 | 25.64 | 25.69 | 26,973,722 | +0.13(+0.52%) |
Jul 08, 2015 | 25.76 | 26.01 | 25.53 | 25.55 | 37,145,028 | -0.34(-1.31%) |
Jul 07, 2015 | 25.84 | 25.98 | 25.40 | 25.89 | 33,138,402 | +0.17(+0.64%) |
Jul 06, 2015 | 25.60 | 25.93 | 25.57 | 25.73 | 32,293,668 | -0.10(-0.37%) |
Jul 02, 2015 | 25.79 | 25.82 | 25.82 | 25.82 | 47,277,472 | +0.04(+0.14%) |