Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.28 | 27.33 | 26.93 | 26.94 | 218,951,296 | -0.23(-0.85%) |
Oct 29, 2015 | 26.76 | 27.21 | 26.67 | 27.18 | 227,088,736 | +0.28(+1.06%) |
Oct 28, 2015 | 26.36 | 26.90 | 26.17 | 26.89 | 379,304,288 | +1.06(+4.12%) |
Oct 27, 2015 | 4.527 | 4.527 | 4.527 | 25.83 | 309,158,944 | -0.16(-0.63%) |
Oct 26, 2015 | 26.62 | 26.63 | 25.91 | 25.99 | 294,061,504 | -0.86(-3.19%) |
Oct 23, 2015 | 26.31 | 26.88 | 26.23 | 26.85 | 263,311,952 | +0.81(+3.10%) |
Oct 22, 2015 | 25.78 | 26.04 | 25.73 | 26.04 | 184,497,648 | +0.39(+1.53%) |
Oct 21, 2015 | 25.70 | 26.06 | 25.64 | 25.65 | 187,690,432 | -0.00(-0.01%) |
Oct 20, 2015 | 25.10 | 25.74 | 24.99 | 25.65 | 217,142,832 | +0.46(+1.83%) |
Oct 19, 2015 | 24.98 | 25.20 | 24.83 | 25.19 | 131,935,672 | +0.16(+0.62%) |
Oct 16, 2015 | 25.20 | 25.25 | 24.92 | 25.04 | 174,009,632 | -0.18(-0.73%) |
Oct 15, 2015 | 25.01 | 25.27 | 24.91 | 25.22 | 167,040,208 | +0.37(+1.50%) |
Oct 14, 2015 | 25.09 | 25.14 | 24.70 | 24.85 | 197,172,176 | -0.36(-1.41%) |
Oct 13, 2015 | 24.99 | 25.35 | 24.95 | 25.20 | 146,524,736 | +0.04(+0.17%) |
Oct 12, 2015 | 25.42 | 25.42 | 25.13 | 25.16 | 135,107,600 | -0.12(-0.46%) |
Oct 09, 2015 | 24.80 | 25.31 | 24.69 | 25.28 | 234,035,344 | +0.59(+2.39%) |
Oct 08, 2015 | 24.84 | 24.84 | 24.40 | 24.69 | 274,853,792 | -0.29(-1.16%) |
Oct 07, 2015 | 25.19 | 25.20 | 24.67 | 24.98 | 207,362,624 | -0.12(-0.48%) |
Oct 06, 2015 | 24.94 | 25.19 | 24.75 | 25.10 | 216,632,000 | +0.12(+0.48%) |
Oct 05, 2015 | 24.77 | 25.11 | 24.59 | 24.98 | 230,890,224 | +0.09(+0.36%) |
Oct 02, 2015 | 24.35 | 25.03 | 24.25 | 24.89 | 257,336,896 | +0.18(+0.73%) |
Oct 01, 2015 | 24.59 | 24.72 | 24.19 | 24.71 | 283,454,784 | -0.16(-0.65%) |
Sep 30, 2015 | 24.84 | 25.15 | 24.51 | 24.87 | 294,752,448 | +0.28(+1.14%) |
Sep 29, 2015 | 25.44 | 25.59 | 24.32 | 24.59 | 325,220,928 | -0.76(-3.01%) |
Sep 28, 2015 | 25.67 | 25.83 | 25.35 | 25.35 | 230,984,592 | -0.51(-1.98%) |
Sep 25, 2015 | 26.25 | 26.30 | 25.71 | 25.86 | 249,052,432 | -0.07(-0.25%) |
Sep 24, 2015 | 25.53 | 26.04 | 25.34 | 25.93 | 222,483,456 | +0.15(+0.60%) |
Sep 23, 2015 | 25.62 | 25.86 | 25.54 | 25.77 | 158,552,432 | +0.21(+0.81%) |
Sep 22, 2015 | 25.56 | 25.74 | 25.37 | 25.57 | 223,164,128 | -0.41(-1.57%) |
Sep 21, 2015 | 25.63 | 26.01 | 25.63 | 25.98 | 222,666,464 | +0.40(+1.55%) |
Sep 18, 2015 | 25.30 | 25.77 | 25.22 | 25.58 | 329,479,904 | -0.11(-0.41%) |
Sep 17, 2015 | 26.08 | 26.26 | 25.64 | 25.68 | 284,240,160 | -0.56(-2.14%) |
Sep 16, 2015 | 26.21 | 26.28 | 26.03 | 26.25 | 164,782,848 | +0.03(+0.11%) |
Sep 15, 2015 | 26.14 | 26.27 | 25.80 | 26.22 | 192,071,440 | +0.22(+0.84%) |
Sep 14, 2015 | 26.28 | 26.35 | 25.90 | 26.00 | 258,754,992 | +0.25(+0.96%) |
Sep 11, 2015 | 25.20 | 25.75 | 25.20 | 25.75 | 221,391,680 | +0.37(+1.46%) |
Sep 10, 2015 | 24.86 | 25.54 | 24.78 | 25.38 | 278,889,920 | +0.55(+2.20%) |
Sep 09, 2015 | 25.65 | 25.71 | 24.75 | 24.83 | 376,843,328 | -0.49(-1.92%) |
Sep 08, 2015 | 25.20 | 25.38 | 24.87 | 25.32 | 242,952,048 | +0.69(+2.78%) |
Sep 04, 2015 | 24.57 | 24.64 | 24.64 | 24.64 | 221,750,176 | -0.25(-1.00%) |
Sep 03, 2015 | 25.36 | 25.43 | 24.81 | 24.88 | 235,996,160 | -0.44(-1.75%) |
Sep 02, 2015 | 24.85 | 25.33 | 24.60 | 25.33 | 274,346,944 | +1.04(+4.29%) |
Sep 01, 2015 | 24.83 | 25.22 | 24.21 | 24.29 | 340,509,312 | -1.14(-4.47%) |
Aug 31, 2015 | 25.26 | 25.82 | 25.25 | 25.42 | 249,276,496 | -0.12(-0.47%) |
Aug 28, 2015 | 25.29 | 25.55 | 25.15 | 25.54 | 235,801,792 | +0.08(+0.33%) |
Aug 27, 2015 | 25.30 | 25.53 | 24.81 | 25.46 | 375,117,664 | +0.73(+2.94%) |
Aug 26, 2015 | 24.14 | 24.78 | 23.68 | 24.73 | 428,974,400 | +1.34(+5.74%) |
Aug 25, 2015 | 25.05 | 25.05 | 23.34 | 23.39 | 459,179,584 | +0.14(+0.60%) |
Aug 24, 2015 | 21.39 | 24.53 | 20.74 | 23.25 | 719,133,376 | -0.60(-2.50%) |
Aug 21, 2015 | 24.90 | 25.23 | 23.82 | 23.84 | 568,944,256 | -1.55(-6.12%) |
Aug 20, 2015 | 25.72 | 25.78 | 25.17 | 25.40 | 303,728,320 | -0.53(-2.05%) |
Aug 19, 2015 | 26.18 | 26.27 | 25.86 | 25.93 | 214,035,120 | -0.34(-1.28%) |
Aug 18, 2015 | 26.25 | 26.48 | 26.16 | 26.27 | 153,243,408 | -0.15(-0.56%) |
Aug 17, 2015 | 26.16 | 26.53 | 26.04 | 26.42 | 181,294,416 | +0.27(+1.04%) |
Aug 14, 2015 | 25.77 | 26.22 | 25.70 | 26.14 | 190,406,656 | +0.18(+0.70%) |
Aug 13, 2015 | 26.16 | 26.19 | 25.82 | 25.96 | 215,183,232 | +0.10(+0.39%) |
Aug 12, 2015 | 26.49 | 26.53 | 25.77 | 25.86 | 450,878,944 | +0.27(+1.07%) |
Aug 11, 2015 | 26.56 | 26.63 | 25.55 | 25.59 | 430,369,408 | -1.40(-5.20%) |
Aug 10, 2015 | 26.27 | 27.05 | 26.27 | 26.99 | 243,601,952 | +0.95(+3.64%) |
Aug 07, 2015 | 25.83 | 26.21 | 25.82 | 26.05 | 171,516,080 | +0.09(+0.34%) |
Aug 06, 2015 | 26.15 | 26.27 | 25.73 | 25.96 | 234,564,624 | +0.06(+0.22%) |
Aug 05, 2015 | 25.35 | 26.36 | 25.16 | 25.90 | 442,356,608 | +0.17(+0.66%) |
Aug 04, 2015 | 26.35 | 26.41 | 25.42 | 25.73 | 552,228,544 | -0.85(-3.21%) |