Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.23 | 31.46 | 31.19 | 31.22 | 77,669,472 | -0.03(-0.10%) |
Oct 29, 2015 | 30.81 | 31.30 | 30.70 | 31.25 | 78,081,744 | +0.47(+1.53%) |
Oct 28, 2015 | 30.54 | 30.79 | 30.40 | 30.78 | 78,676,120 | +0.30(+1.00%) |
Oct 27, 2015 | 30.36 | 30.66 | 30.21 | 30.48 | 75,883,888 | +0.12(+0.39%) |
Oct 26, 2015 | 30.04 | 30.42 | 29.74 | 30.36 | 85,581,096 | +0.48(+1.60%) |
Oct 23, 2015 | 30.81 | 30.90 | 29.70 | 29.88 | 214,356,224 | +1.75(+6.23%) |
Oct 22, 2015 | 28.07 | 28.39 | 27.77 | 28.13 | 154,775,872 | +0.41(+1.46%) |
Oct 21, 2015 | 28.13 | 28.20 | 27.56 | 27.72 | 67,374,240 | -0.25(-0.91%) |
Oct 20, 2015 | 28.53 | 28.58 | 27.70 | 27.98 | 87,113,008 | -0.61(-2.14%) |
Oct 19, 2015 | 28.47 | 28.88 | 28.30 | 28.59 | 87,703,832 | +0.12(+0.42%) |
Oct 16, 2015 | 28.20 | 28.48 | 27.95 | 28.47 | 86,518,816 | +0.42(+1.48%) |
Oct 15, 2015 | 27.32 | 28.08 | 27.29 | 28.06 | 98,928,312 | +0.88(+3.23%) |
Oct 14, 2015 | 27.50 | 27.55 | 26.92 | 27.18 | 71,804,256 | -0.20(-0.74%) |
Oct 13, 2015 | 27.25 | 27.60 | 27.09 | 27.38 | 58,840,844 | -0.06(-0.23%) |
Oct 12, 2015 | 26.93 | 27.48 | 26.93 | 27.45 | 55,638,488 | +0.52(+1.92%) |
Oct 09, 2015 | 26.66 | 27.03 | 26.45 | 26.93 | 70,913,648 | +0.33(+1.25%) |
Oct 08, 2015 | 26.77 | 26.91 | 25.93 | 26.60 | 93,657,824 | -0.44(-1.62%) |
Oct 07, 2015 | 27.03 | 27.04 | 26.39 | 27.03 | 76,404,328 | +0.22(+0.83%) |
Oct 06, 2015 | 27.21 | 27.51 | 26.61 | 26.81 | 91,124,680 | -0.31(-1.14%) |
Oct 05, 2015 | 26.79 | 27.23 | 26.74 | 27.12 | 67,922,632 | +0.56(+2.09%) |
Oct 02, 2015 | 25.59 | 26.57 | 25.35 | 26.56 | 92,172,136 | +0.59(+2.27%) |
Oct 01, 2015 | 25.49 | 25.98 | 25.24 | 25.97 | 75,522,080 | +0.44(+1.72%) |
Sep 30, 2015 | 25.21 | 25.58 | 25.02 | 25.53 | 80,270,496 | +0.79(+3.19%) |
Sep 29, 2015 | 25.24 | 25.51 | 24.47 | 24.75 | 89,349,176 | -0.40(-1.59%) |
Sep 28, 2015 | 25.94 | 25.95 | 24.66 | 25.14 | 108,896,136 | -1.01(-3.85%) |
Sep 25, 2015 | 27.06 | 27.08 | 26.01 | 26.15 | 80,809,544 | -0.47(-1.78%) |
Sep 24, 2015 | 26.47 | 26.67 | 26.08 | 26.62 | 70,155,328 | -0.12(-0.43%) |
Sep 23, 2015 | 26.85 | 27.00 | 26.64 | 26.74 | 44,809,064 | -0.12(-0.43%) |
Sep 22, 2015 | 26.92 | 27.11 | 26.57 | 26.86 | 76,982,560 | -0.50(-1.82%) |
Sep 21, 2015 | 27.15 | 27.42 | 26.92 | 27.36 | 65,797,584 | +0.41(+1.51%) |
Sep 18, 2015 | 26.67 | 27.25 | 26.51 | 26.95 | 123,491,216 | +0.07(+0.26%) |
Sep 17, 2015 | 26.29 | 27.28 | 26.27 | 26.88 | 83,549,192 | +0.57(+2.18%) |
Sep 16, 2015 | 26.04 | 26.35 | 25.87 | 26.31 | 45,153,912 | +0.25(+0.96%) |
Sep 15, 2015 | 26.10 | 26.33 | 25.80 | 26.06 | 57,437,008 | +0.05(+0.19%) |
Sep 14, 2015 | 26.41 | 26.56 | 25.87 | 26.01 | 62,747,708 | -0.40(-1.52%) |
Sep 11, 2015 | 25.99 | 26.41 | 25.97 | 26.41 | 64,709,048 | +0.36(+1.38%) |
Sep 10, 2015 | 25.70 | 26.24 | 25.68 | 26.05 | 51,625,316 | +0.27(+1.03%) |
Sep 09, 2015 | 26.14 | 26.44 | 25.69 | 25.78 | 87,547,008 | -0.03(-0.13%) |
Sep 08, 2015 | 25.37 | 25.86 | 25.37 | 25.82 | 76,389,776 | +0.92(+3.72%) |
Sep 04, 2015 | 24.82 | 24.89 | 24.89 | 24.89 | 53,976,632 | -0.29(-1.13%) |
Sep 03, 2015 | 25.66 | 25.73 | 25.07 | 25.18 | 63,094,680 | -0.29(-1.14%) |
Sep 02, 2015 | 25.20 | 25.48 | 24.83 | 25.47 | 74,309,752 | +0.70(+2.82%) |
Sep 01, 2015 | 24.90 | 25.44 | 24.61 | 24.77 | 77,455,272 | -0.82(-3.19%) |
Aug 31, 2015 | 25.76 | 25.91 | 25.39 | 25.58 | 60,139,948 | -0.26(-0.99%) |
Aug 28, 2015 | 25.81 | 26.01 | 25.59 | 25.84 | 55,063,340 | -0.02(-0.07%) |
Aug 27, 2015 | 25.63 | 26.07 | 25.30 | 25.86 | 122,549,624 | +0.88(+3.51%) |
Aug 26, 2015 | 24.14 | 25.13 | 23.88 | 24.98 | 127,444,344 | +1.72(+7.38%) |
Aug 25, 2015 | 24.32 | 24.41 | 23.26 | 23.26 | 113,810,360 | +0.15(+0.65%) |
Aug 24, 2015 | 23.12 | 24.43 | 22.50 | 23.11 | 202,399,632 | -1.55(-6.29%) |
Aug 21, 2015 | 25.31 | 25.56 | 24.67 | 24.67 | 134,444,736 | -1.06(-4.13%) |
Aug 20, 2015 | 26.46 | 26.60 | 25.73 | 25.73 | 88,311,200 | -0.86(-3.22%) |
Aug 19, 2015 | 26.62 | 26.80 | 26.39 | 26.58 | 46,587,956 | -0.10(-0.39%) |
Aug 18, 2015 | 26.69 | 26.91 | 26.59 | 26.69 | 41,517,040 | -0.01(-0.04%) |
Aug 17, 2015 | 26.50 | 26.87 | 26.29 | 26.70 | 51,749,284 | +0.18(+0.70%) |
Aug 14, 2015 | 26.35 | 26.64 | 26.35 | 26.51 | 39,989,796 | +0.09(+0.35%) |
Aug 13, 2015 | 26.31 | 26.67 | 26.21 | 26.42 | 58,024,104 | +0.19(+0.71%) |
Aug 12, 2015 | 26.13 | 26.31 | 25.59 | 26.23 | 80,478,848 | -0.08(-0.29%) |
Aug 11, 2015 | 26.12 | 26.38 | 26.04 | 26.31 | 53,647,316 | +0.17(+0.66%) |
Aug 10, 2015 | 26.36 | 26.55 | 26.09 | 26.14 | 52,415,188 | +0.07(+0.26%) |
Aug 07, 2015 | 26.40 | 26.41 | 25.85 | 26.07 | 79,570,976 | -0.34(-1.29%) |
Aug 06, 2015 | 26.90 | 27.07 | 26.31 | 26.41 | 76,523,704 | -0.38(-1.41%) |
Aug 05, 2015 | 26.88 | 26.89 | 26.64 | 26.79 | 57,912,224 | +0.25(+0.96%) |
Aug 04, 2015 | 26.42 | 26.78 | 26.40 | 26.53 | 58,820,936 | -0.16(-0.58%) |