Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.77 | 26.91 | 26.58 | 26.58 | 31,460,526 | -0.13(-0.50%) |
Oct 29, 2015 | 26.84 | 26.91 | 26.51 | 26.71 | 27,168,254 | -0.53(-1.96%) |
Oct 28, 2015 | 27.06 | 27.24 | 26.78 | 27.24 | 27,911,742 | +0.19(+0.70%) |
Oct 27, 2015 | 27.01 | 27.12 | 26.93 | 27.06 | 28,829,858 | -0.09(-0.35%) |
Oct 26, 2015 | 27.29 | 27.44 | 27.12 | 27.15 | 28,850,996 | -0.24(-0.89%) |
Oct 23, 2015 | 27.11 | 27.50 | 27.00 | 27.39 | 54,523,860 | +0.39(+1.45%) |
Oct 22, 2015 | 26.45 | 27.08 | 26.37 | 27.00 | 50,416,184 | +0.81(+3.09%) |
Oct 21, 2015 | 26.43 | 26.73 | 26.15 | 26.19 | 40,775,208 | -0.05(-0.21%) |
Oct 20, 2015 | 26.22 | 26.45 | 26.15 | 26.25 | 31,106,708 | -0.12(-0.45%) |
Oct 19, 2015 | 25.81 | 26.39 | 25.80 | 26.37 | 47,933,788 | +0.43(+1.66%) |
Oct 16, 2015 | 25.71 | 26.06 | 25.49 | 25.93 | 37,419,708 | +0.23(+0.89%) |
Oct 15, 2015 | 25.78 | 25.95 | 25.48 | 25.71 | 47,945,864 | -0.04(-0.15%) |
Oct 14, 2015 | 24.64 | 25.85 | 24.21 | 25.75 | 96,760,112 | +0.60(+2.37%) |
Oct 13, 2015 | 25.14 | 25.49 | 25.10 | 25.15 | 45,280,100 | -0.13(-0.53%) |
Oct 12, 2015 | 25.24 | 25.37 | 25.12 | 25.28 | 23,943,468 | +0.05(+0.22%) |
Oct 09, 2015 | 25.41 | 25.55 | 25.07 | 25.23 | 30,843,986 | -0.30(-1.17%) |
Oct 08, 2015 | 25.30 | 25.59 | 25.10 | 25.53 | 35,405,448 | +0.16(+0.63%) |
Oct 07, 2015 | 25.12 | 25.45 | 24.90 | 25.36 | 47,047,436 | +0.45(+1.81%) |
Oct 06, 2015 | 24.46 | 25.00 | 24.42 | 24.91 | 45,266,076 | +0.42(+1.70%) |
Oct 05, 2015 | 24.12 | 24.63 | 23.99 | 24.50 | 44,387,552 | +0.55(+2.29%) |
Oct 02, 2015 | 23.29 | 23.96 | 23.18 | 23.95 | 35,547,076 | +0.40(+1.70%) |
Oct 01, 2015 | 23.71 | 23.77 | 23.12 | 23.55 | 38,007,264 | -0.11(-0.46%) |
Sep 30, 2015 | 23.20 | 23.80 | 23.20 | 23.66 | 52,300,800 | +0.71(+3.08%) |
Sep 29, 2015 | 22.63 | 23.04 | 22.57 | 22.95 | 43,532,748 | +0.38(+1.67%) |
Sep 28, 2015 | 22.51 | 23.05 | 22.48 | 22.57 | 53,879,060 | -0.04(-0.17%) |
Sep 25, 2015 | 22.72 | 22.85 | 22.47 | 22.61 | 37,191,672 | +0.26(+1.16%) |
Sep 24, 2015 | 22.28 | 22.50 | 21.88 | 22.35 | 41,729,228 | -0.20(-0.90%) |
Sep 23, 2015 | 22.78 | 22.78 | 22.44 | 22.56 | 33,103,820 | +0.05(+0.24%) |
Sep 22, 2015 | 22.50 | 22.68 | 22.35 | 22.50 | 36,401,520 | -0.38(-1.68%) |
Sep 21, 2015 | 22.83 | 23.03 | 22.72 | 22.89 | 31,107,968 | +0.11(+0.48%) |
Sep 18, 2015 | 22.94 | 23.09 | 22.61 | 22.78 | 77,324,792 | -0.54(-2.32%) |
Sep 17, 2015 | 23.25 | 23.70 | 23.19 | 23.32 | 37,969,816 | -0.05(-0.20%) |
Sep 16, 2015 | 23.25 | 23.38 | 23.08 | 23.37 | 33,069,388 | +0.03(+0.13%) |
Sep 15, 2015 | 23.20 | 23.50 | 23.14 | 23.34 | 37,989,880 | +0.27(+1.16%) |
Sep 14, 2015 | 23.13 | 23.18 | 22.84 | 23.07 | 30,658,278 | -0.06(-0.27%) |
Sep 11, 2015 | 22.83 | 23.17 | 22.79 | 23.13 | 27,756,972 | +0.16(+0.68%) |
Sep 10, 2015 | 22.90 | 23.28 | 22.68 | 22.97 | 32,099,982 | +0.02(+0.10%) |
Sep 09, 2015 | 23.33 | 23.64 | 22.90 | 22.95 | 39,206,816 | -0.20(-0.88%) |
Sep 08, 2015 | 22.75 | 23.16 | 22.72 | 23.16 | 35,423,520 | +0.77(+3.44%) |
Sep 04, 2015 | 22.43 | 22.39 | 22.39 | 22.39 | 37,095,072 | -0.44(-1.93%) |
Sep 03, 2015 | 22.61 | 23.09 | 22.52 | 22.83 | 49,261,248 | +0.38(+1.68%) |
Sep 02, 2015 | 22.25 | 22.45 | 22.09 | 22.45 | 44,101,700 | +0.61(+2.80%) |
Sep 01, 2015 | 21.91 | 22.11 | 21.71 | 21.84 | 56,239,660 | -0.57(-2.52%) |
Aug 31, 2015 | 22.24 | 22.86 | 22.10 | 22.40 | 54,019,380 | +0.09(+0.42%) |
Aug 28, 2015 | 21.72 | 22.46 | 21.55 | 22.31 | 55,359,280 | +0.55(+2.53%) |
Aug 27, 2015 | 21.76 | 21.91 | 21.20 | 21.76 | 49,238,836 | +0.33(+1.54%) |
Aug 26, 2015 | 20.81 | 21.46 | 20.47 | 21.43 | 60,360,580 | +1.12(+5.53%) |
Aug 25, 2015 | 21.22 | 21.31 | 20.31 | 20.31 | 75,639,832 | -0.30(-1.45%) |
Aug 24, 2015 | 19.78 | 21.69 | 19.52 | 20.60 | 106,041,072 | -0.24(-1.17%) |
Aug 21, 2015 | 21.45 | 21.69 | 20.85 | 20.85 | 66,616,580 | -0.76(-3.52%) |
Aug 20, 2015 | 22.00 | 22.17 | 21.61 | 21.61 | 40,556,272 | -0.65(-2.93%) |
Aug 19, 2015 | 22.49 | 22.60 | 22.20 | 22.26 | 38,894,556 | -0.43(-1.90%) |
Aug 18, 2015 | 22.72 | 22.80 | 22.61 | 22.69 | 24,436,562 | -0.13(-0.58%) |
Aug 17, 2015 | 22.63 | 22.92 | 22.53 | 22.83 | 19,808,910 | +0.05(+0.21%) |
Aug 14, 2015 | 22.70 | 22.79 | 22.62 | 22.78 | 18,221,960 | +0.12(+0.52%) |
Aug 13, 2015 | 23.08 | 23.12 | 22.66 | 22.66 | 23,978,686 | -0.46(-2.00%) |
Aug 12, 2015 | 22.50 | 23.21 | 22.50 | 23.12 | 42,857,416 | +0.38(+1.69%) |
Aug 11, 2015 | 23.13 | 23.14 | 22.73 | 22.74 | 30,269,320 | -0.53(-2.26%) |
Aug 10, 2015 | 22.82 | 23.30 | 22.81 | 23.26 | 29,057,088 | +0.60(+2.63%) |
Aug 07, 2015 | 22.61 | 22.73 | 22.52 | 22.67 | 32,622,776 | -0.10(-0.45%) |
Aug 06, 2015 | 22.89 | 22.94 | 22.64 | 22.77 | 35,618,660 | -0.09(-0.38%) |
Aug 05, 2015 | 22.91 | 23.07 | 22.78 | 22.86 | 30,095,890 | +0.18(+0.80%) |
Aug 04, 2015 | 22.56 | 22.69 | 22.47 | 22.68 | 33,027,364 | +0.06(+0.28%) |