Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.38 | 23.01 | 22.25 | 22.55 | 53,674,828 | +0.09(+0.42%) |
Aug 28, 2015 | 21.86 | 22.60 | 21.68 | 22.45 | 55,006,180 | +0.55(+2.53%) |
Aug 27, 2015 | 21.90 | 22.05 | 21.34 | 21.90 | 48,924,776 | +0.33(+1.54%) |
Aug 26, 2015 | 20.94 | 21.60 | 20.60 | 21.57 | 59,975,584 | +1.13(+5.53%) |
Aug 25, 2015 | 21.36 | 21.45 | 20.44 | 20.44 | 75,157,376 | -0.30(-1.45%) |
Aug 24, 2015 | 19.91 | 21.83 | 19.65 | 20.74 | 105,364,712 | -0.24(-1.17%) |
Aug 21, 2015 | 21.59 | 21.83 | 20.98 | 20.98 | 66,191,680 | -0.77(-3.52%) |
Aug 20, 2015 | 22.14 | 22.31 | 21.75 | 21.75 | 40,297,592 | -0.66(-2.93%) |
Aug 19, 2015 | 22.63 | 22.75 | 22.34 | 22.40 | 38,646,476 | -0.43(-1.90%) |
Aug 18, 2015 | 22.87 | 22.95 | 22.75 | 22.84 | 24,280,698 | -0.13(-0.58%) |
Aug 17, 2015 | 22.77 | 23.07 | 22.68 | 22.97 | 19,682,564 | +0.05(+0.21%) |
Aug 14, 2015 | 22.85 | 22.94 | 22.77 | 22.92 | 18,105,734 | +0.12(+0.52%) |
Aug 13, 2015 | 23.22 | 23.26 | 22.81 | 22.81 | 23,825,744 | -0.47(-2.00%) |
Aug 12, 2015 | 22.64 | 23.36 | 22.64 | 23.27 | 42,584,056 | +0.39(+1.69%) |
Aug 11, 2015 | 23.28 | 23.29 | 22.88 | 22.89 | 30,076,252 | -0.53(-2.26%) |
Aug 10, 2015 | 22.96 | 23.45 | 22.96 | 23.41 | 28,871,752 | +0.60(+2.63%) |
Aug 07, 2015 | 22.75 | 22.88 | 22.66 | 22.81 | 32,414,698 | -0.10(-0.45%) |
Aug 06, 2015 | 23.04 | 23.09 | 22.79 | 22.92 | 35,391,476 | -0.09(-0.38%) |
Aug 05, 2015 | 23.06 | 23.22 | 22.92 | 23.00 | 29,903,928 | +0.18(+0.80%) |
Aug 04, 2015 | 22.70 | 22.84 | 22.61 | 22.82 | 32,816,706 | +0.06(+0.28%) |
Aug 03, 2015 | 22.72 | 22.99 | 22.64 | 22.76 | 33,456,082 | +0.08(+0.35%) |
Jul 31, 2015 | 22.81 | 22.81 | 22.54 | 22.68 | 34,665,796 | +0.03(+0.14%) |
Jul 30, 2015 | 22.80 | 23.07 | 22.60 | 22.65 | 33,930,044 | -0.08(-0.34%) |
Jul 29, 2015 | 22.68 | 22.82 | 22.56 | 22.73 | 33,785,984 | +0.04(+0.17%) |
Jul 28, 2015 | 22.34 | 22.86 | 22.28 | 22.69 | 42,335,512 | +0.48(+2.15%) |
Jul 27, 2015 | 21.99 | 22.26 | 21.65 | 22.21 | 53,813,420 | +0.23(+1.03%) |
Jul 24, 2015 | 22.35 | 22.44 | 21.98 | 21.98 | 40,361,492 | -0.42(-1.87%) |
Jul 23, 2015 | 22.45 | 22.70 | 22.27 | 22.40 | 42,490,716 | -0.01(-0.04%) |
Jul 22, 2015 | 22.38 | 22.60 | 22.27 | 22.41 | 46,444,416 | -0.09(-0.40%) |
Jul 21, 2015 | 22.69 | 22.92 | 22.46 | 22.50 | 57,660,668 | -0.30(-1.31%) |
Jul 20, 2015 | 23.21 | 23.21 | 22.77 | 22.80 | 43,140,056 | -0.29(-1.26%) |
Jul 17, 2015 | 23.24 | 23.35 | 22.80 | 23.09 | 55,776,216 | -0.34(-1.44%) |
Jul 16, 2015 | 23.87 | 23.88 | 22.80 | 23.43 | 103,596,112 | +0.16(+0.71%) |
Jul 15, 2015 | 23.23 | 23.50 | 23.08 | 23.26 | 60,950,860 | +0.03(+0.13%) |
Jul 14, 2015 | 23.24 | 23.59 | 23.06 | 23.23 | 50,671,956 | -0.06(-0.27%) |
Jul 13, 2015 | 22.93 | 23.36 | 22.87 | 23.29 | 33,762,568 | +0.44(+1.92%) |
Jul 10, 2015 | 22.88 | 22.99 | 22.67 | 22.85 | 40,109,740 | +0.19(+0.83%) |
Jul 09, 2015 | 23.28 | 23.42 | 22.58 | 22.67 | 60,202,420 | -0.45(-1.93%) |
Jul 08, 2015 | 23.03 | 23.24 | 22.84 | 23.11 | 57,722,444 | -0.31(-1.34%) |
Jul 07, 2015 | 23.40 | 23.45 | 22.80 | 23.43 | 55,545,948 | -0.11(-0.47%) |
Jul 06, 2015 | 23.69 | 23.86 | 23.38 | 23.53 | 41,437,980 | -0.40(-1.69%) |
Jul 02, 2015 | 23.64 | 23.94 | 23.94 | 23.94 | 34,597,424 | +0.29(+1.24%) |
Jul 01, 2015 | 23.89 | 23.93 | 23.51 | 23.64 | 34,691,456 | -0.18(-0.77%) |
Jun 30, 2015 | 24.00 | 24.04 | 23.62 | 23.83 | 43,923,792 | +0.02(+0.08%) |
Jun 29, 2015 | 24.05 | 24.27 | 23.74 | 23.81 | 44,922,656 | -0.49(-2.03%) |
Jun 26, 2015 | 24.69 | 24.70 | 24.10 | 24.30 | 79,338,224 | -0.76(-3.03%) |
Jun 25, 2015 | 25.09 | 25.32 | 25.06 | 25.06 | 29,027,272 | +0.06(+0.25%) |
Jun 24, 2015 | 25.19 | 25.19 | 24.98 | 25.00 | 29,758,146 | -0.14(-0.55%) |
Jun 23, 2015 | 25.31 | 25.34 | 25.02 | 25.14 | 22,970,258 | -0.14(-0.54%) |
Jun 22, 2015 | 25.27 | 25.37 | 25.13 | 25.27 | 30,134,074 | +0.15(+0.59%) |
Jun 19, 2015 | 25.38 | 25.52 | 25.04 | 25.13 | 49,790,796 | -0.24(-0.96%) |
Jun 18, 2015 | 25.13 | 25.46 | 25.07 | 25.37 | 35,379,668 | +0.34(+1.35%) |
Jun 17, 2015 | 24.87 | 25.14 | 24.83 | 25.03 | 35,986,204 | +0.25(+1.00%) |
Jun 16, 2015 | 24.49 | 24.88 | 24.39 | 24.78 | 25,853,062 | +0.19(+0.78%) |
Jun 15, 2015 | 24.38 | 24.69 | 24.24 | 24.59 | 29,578,330 | +0.05(+0.22%) |
Jun 12, 2015 | 24.85 | 25.15 | 24.45 | 24.54 | 40,372,620 | -0.42(-1.66%) |
Jun 11, 2015 | 25.03 | 25.15 | 24.94 | 24.95 | 30,998,420 | +0.02(+0.09%) |
Jun 10, 2015 | 24.65 | 25.19 | 24.58 | 24.93 | 42,551,544 | +0.45(+1.82%) |
Jun 09, 2015 | 24.55 | 24.80 | 24.40 | 24.48 | 43,368,072 | -0.04(-0.16%) |
Jun 08, 2015 | 24.92 | 25.03 | 24.45 | 24.52 | 48,718,032 | -0.42(-1.70%) |
Jun 05, 2015 | 25.29 | 25.30 | 24.94 | 24.94 | 35,456,852 | -0.37(-1.45%) |
Jun 04, 2015 | 25.47 | 25.63 | 25.23 | 25.31 | 43,088,808 | -0.33(-1.28%) |
Jun 03, 2015 | 25.99 | 26.03 | 25.53 | 25.64 | 48,680,332 | -0.42(-1.62%) |
Jun 02, 2015 | 26.36 | 26.44 | 25.96 | 26.07 | 46,398,016 | -0.50(-1.87%) |