Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.39 | 23.48 | 22.69 | 22.75 | 84,918,512 | -0.64(-2.73%) |
Oct 29, 2015 | 23.04 | 24.15 | 22.98 | 23.39 | 107,063,072 | -0.46(-1.92%) |
Oct 28, 2015 | 23.70 | 24.27 | 23.56 | 23.85 | 51,820,368 | +0.31(+1.31%) |
Oct 27, 2015 | 23.55 | 23.85 | 23.31 | 23.54 | 59,573,100 | +0.56(+2.43%) |
Oct 26, 2015 | 22.87 | 23.12 | 22.76 | 22.98 | 34,619,972 | +0.07(+0.32%) |
Oct 23, 2015 | 22.51 | 23.11 | 22.36 | 22.91 | 40,928,524 | +0.48(+2.16%) |
Oct 22, 2015 | 22.59 | 22.63 | 22.13 | 22.42 | 61,488,016 | -0.09(-0.39%) |
Oct 21, 2015 | 22.99 | 23.10 | 22.22 | 22.51 | 49,340,968 | -0.36(-1.59%) |
Oct 20, 2015 | 23.31 | 23.34 | 22.71 | 22.87 | 26,000,238 | -0.34(-1.45%) |
Oct 19, 2015 | 23.15 | 23.24 | 22.93 | 23.21 | 23,457,194 | +0.06(+0.26%) |
Oct 16, 2015 | 23.11 | 23.17 | 22.87 | 23.15 | 28,542,642 | +0.22(+0.97%) |
Oct 15, 2015 | 22.15 | 22.97 | 22.15 | 22.93 | 39,216,888 | +0.70(+3.15%) |
Oct 14, 2015 | 22.23 | 22.58 | 22.16 | 22.23 | 26,353,030 | +0.04(+0.18%) |
Oct 13, 2015 | 22.32 | 22.63 | 22.08 | 22.19 | 28,905,280 | -0.16(-0.72%) |
Oct 12, 2015 | 22.36 | 22.50 | 22.13 | 22.35 | 22,058,340 | -0.01(-0.06%) |
Oct 09, 2015 | 22.24 | 22.59 | 22.15 | 22.36 | 30,333,050 | +0.10(+0.45%) |
Oct 08, 2015 | 22.13 | 22.36 | 21.89 | 22.26 | 44,694,228 | -0.13(-0.60%) |
Oct 07, 2015 | 22.27 | 22.52 | 21.76 | 22.40 | 44,051,332 | +0.34(+1.52%) |
Oct 06, 2015 | 22.47 | 22.60 | 21.81 | 22.06 | 54,388,428 | -0.46(-2.06%) |
Oct 05, 2015 | 22.50 | 22.80 | 22.20 | 22.52 | 47,560,796 | +0.27(+1.21%) |
Oct 02, 2015 | 21.51 | 22.27 | 21.19 | 22.25 | 61,991,440 | +0.83(+3.89%) |
Oct 01, 2015 | 21.06 | 21.44 | 20.92 | 21.42 | 44,519,704 | +0.29(+1.37%) |
Sep 30, 2015 | 21.16 | 21.24 | 20.89 | 21.13 | 47,728,132 | +0.26(+1.26%) |
Sep 29, 2015 | 20.66 | 21.15 | 20.63 | 20.87 | 46,133,776 | +0.13(+0.65%) |
Sep 28, 2015 | 21.33 | 21.39 | 20.61 | 20.73 | 63,295,076 | -0.72(-3.36%) |
Sep 25, 2015 | 22.17 | 22.27 | 21.29 | 21.45 | 51,317,724 | -0.54(-2.48%) |
Sep 24, 2015 | 21.77 | 22.12 | 21.58 | 22.00 | 45,282,936 | +0.05(+0.25%) |
Sep 23, 2015 | 21.68 | 22.07 | 21.66 | 21.95 | 38,831,696 | +0.24(+1.12%) |
Sep 22, 2015 | 21.51 | 21.75 | 21.42 | 21.70 | 36,102,476 | -0.11(-0.49%) |
Sep 21, 2015 | 22.27 | 22.42 | 21.69 | 21.81 | 35,236,092 | -0.29(-1.31%) |
Sep 18, 2015 | 22.25 | 22.49 | 22.09 | 22.10 | 54,627,712 | -0.42(-1.88%) |
Sep 17, 2015 | 22.32 | 22.85 | 22.29 | 22.52 | 37,658,420 | +0.20(+0.90%) |
Sep 16, 2015 | 22.19 | 22.39 | 22.00 | 22.32 | 31,824,610 | +0.01(+0.03%) |
Sep 15, 2015 | 22.17 | 22.43 | 22.07 | 22.32 | 31,101,990 | +0.31(+1.41%) |
Sep 14, 2015 | 22.16 | 22.23 | 21.91 | 22.01 | 23,166,802 | -0.17(-0.79%) |
Sep 11, 2015 | 21.91 | 22.19 | 21.77 | 22.18 | 33,265,704 | +0.24(+1.07%) |
Sep 10, 2015 | 21.52 | 22.05 | 21.49 | 21.95 | 46,542,284 | +0.44(+2.07%) |
Sep 09, 2015 | 22.20 | 22.22 | 21.44 | 21.50 | 31,805,622 | -0.38(-1.75%) |
Sep 08, 2015 | 21.41 | 21.91 | 21.41 | 21.88 | 38,606,724 | +0.78(+3.70%) |
Sep 04, 2015 | 21.16 | 21.10 | 21.10 | 21.10 | 33,538,500 | -0.35(-1.63%) |
Sep 03, 2015 | 21.71 | 21.81 | 21.37 | 21.45 | 32,089,098 | -0.05(-0.25%) |
Sep 02, 2015 | 21.48 | 21.51 | 21.11 | 21.51 | 46,709,348 | +0.41(+1.95%) |
Sep 01, 2015 | 21.16 | 21.44 | 20.98 | 21.10 | 58,173,396 | -0.58(-2.67%) |
Aug 31, 2015 | 22.01 | 22.01 | 21.50 | 21.68 | 47,601,956 | -0.30(-1.35%) |
Aug 28, 2015 | 22.40 | 22.44 | 21.86 | 21.97 | 49,783,532 | -0.40(-1.80%) |
Aug 27, 2015 | 22.05 | 22.62 | 21.98 | 22.38 | 57,366,088 | +0.56(+2.56%) |
Aug 26, 2015 | 21.58 | 21.90 | 21.09 | 21.82 | 64,875,540 | +0.73(+3.48%) |
Aug 25, 2015 | 22.34 | 22.35 | 21.07 | 21.08 | 62,874,936 | -0.53(-2.46%) |
Aug 24, 2015 | 21.51 | 22.37 | 19.15 | 21.62 | 77,679,416 | -0.95(-4.20%) |
Aug 21, 2015 | 23.03 | 23.25 | 22.56 | 22.56 | 49,779,100 | -0.68(-2.92%) |
Aug 20, 2015 | 23.49 | 23.63 | 23.24 | 23.24 | 27,892,474 | -0.48(-2.04%) |
Aug 19, 2015 | 23.80 | 23.88 | 23.52 | 23.73 | 26,511,276 | -0.17(-0.70%) |
Aug 18, 2015 | 23.81 | 23.95 | 23.73 | 23.90 | 19,834,154 | +0.01(+0.06%) |
Aug 17, 2015 | 23.62 | 23.90 | 23.55 | 23.88 | 20,634,220 | +0.12(+0.51%) |
Aug 14, 2015 | 23.80 | 23.88 | 23.57 | 23.76 | 26,855,980 | -0.03(-0.11%) |
Aug 13, 2015 | 23.80 | 23.96 | 23.49 | 23.79 | 29,045,854 | -0.01(-0.03%) |
Aug 12, 2015 | 23.46 | 23.68 | 23.35 | 23.80 | 41,596,824 | +0.17(+0.71%) |
Aug 11, 2015 | 23.69 | 23.71 | 23.51 | 23.63 | 28,591,248 | -0.16(-0.68%) |
Aug 10, 2015 | 23.69 | 23.86 | 23.63 | 23.79 | 23,217,074 | +0.11(+0.48%) |
Aug 07, 2015 | 23.66 | 23.75 | 23.46 | 23.67 | 21,781,936 | +0.01(+0.06%) |
Aug 06, 2015 | 24.19 | 24.21 | 23.57 | 23.66 | 36,375,176 | -0.44(-1.81%) |
Aug 05, 2015 | 24.27 | 24.34 | 24.07 | 24.10 | 36,042,780 | -0.02(-0.07%) |
Aug 04, 2015 | 24.19 | 24.19 | 23.92 | 24.11 | 38,531,976 | -0.03(-0.11%) |