Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.04 | 27.17 | 26.86 | 27.11 | 97,230,616 | +0.76(+2.89%) |
Sep 29, 2015 | 26.32 | 26.48 | 26.17 | 26.35 | 63,876,160 | +0.12(+0.47%) |
Sep 28, 2015 | 26.58 | 26.59 | 26.14 | 26.23 | 70,925,840 | -0.57(-2.13%) |
Sep 25, 2015 | 27.24 | 27.24 | 26.76 | 26.80 | 72,379,328 | -0.06(-0.22%) |
Sep 24, 2015 | 26.55 | 26.98 | 26.42 | 26.85 | 96,584,488 | -0.12(-0.43%) |
Sep 23, 2015 | 27.28 | 27.32 | 26.96 | 26.97 | 54,072,716 | -0.44(-1.60%) |
Sep 22, 2015 | 27.33 | 27.43 | 27.19 | 27.41 | 71,182,432 | -0.52(-1.87%) |
Sep 21, 2015 | 27.99 | 28.04 | 27.82 | 27.93 | 54,794,824 | -0.05(-0.18%) |
Sep 18, 2015 | 28.23 | 28.43 | 27.86 | 27.98 | 109,986,720 | -0.53(-1.86%) |
Sep 17, 2015 | 28.35 | 29.24 | 28.33 | 28.51 | 128,047,752 | -0.07(-0.23%) |
Sep 16, 2015 | 28.35 | 28.69 | 28.31 | 28.57 | 103,027,872 | +0.68(+2.43%) |
Sep 15, 2015 | 27.62 | 27.97 | 27.59 | 27.90 | 62,769,352 | +0.26(+0.96%) |
Sep 14, 2015 | 27.58 | 27.66 | 27.42 | 27.63 | 47,534,716 | -0.04(-0.15%) |
Sep 11, 2015 | 27.49 | 27.71 | 27.43 | 27.67 | 51,019,504 | +0.11(+0.39%) |
Sep 10, 2015 | 27.36 | 27.73 | 27.29 | 27.57 | 60,144,880 | +0.28(+1.03%) |
Sep 09, 2015 | 27.94 | 27.99 | 27.28 | 27.28 | 68,138,296 | -0.14(-0.51%) |
Sep 08, 2015 | 27.31 | 27.47 | 27.18 | 27.43 | 64,789,256 | +0.84(+3.17%) |
Sep 04, 2015 | 26.89 | 26.58 | 26.58 | 26.58 | 99,102,144 | -0.82(-2.99%) |
Sep 03, 2015 | 27.34 | 27.76 | 27.30 | 27.40 | 81,576,592 | +0.11(+0.39%) |
Sep 02, 2015 | 27.33 | 27.33 | 26.99 | 27.29 | 67,167,320 | +0.39(+1.44%) |
Sep 01, 2015 | 27.14 | 27.31 | 26.76 | 26.90 | 101,125,128 | -1.08(-3.87%) |
Aug 31, 2015 | 27.73 | 28.04 | 27.50 | 27.99 | 119,144,000 | +0.05(+0.18%) |
Aug 28, 2015 | 27.87 | 28.13 | 27.78 | 27.94 | 83,016,584 | -0.36(-1.29%) |
Aug 27, 2015 | 27.63 | 28.35 | 27.62 | 28.30 | 175,147,328 | +1.20(+4.42%) |
Aug 26, 2015 | 26.89 | 27.21 | 26.39 | 27.10 | 162,768,800 | +0.87(+3.31%) |
Aug 25, 2015 | 27.51 | 27.52 | 26.23 | 26.23 | 163,218,256 | +0.33(+1.28%) |
Aug 24, 2015 | 25.25 | 26.65 | 24.81 | 25.90 | 264,488,208 | -1.18(-4.37%) |
Aug 21, 2015 | 27.53 | 27.66 | 27.05 | 27.09 | 156,144,880 | -0.86(-3.08%) |
Aug 20, 2015 | 28.01 | 28.09 | 27.87 | 27.95 | 141,017,008 | -0.45(-1.57%) |
Aug 19, 2015 | 28.53 | 28.68 | 28.16 | 28.39 | 135,793,264 | -0.36(-1.24%) |
Aug 18, 2015 | 28.74 | 28.82 | 28.65 | 28.75 | 51,555,876 | -0.31(-1.08%) |
Aug 17, 2015 | 28.96 | 29.10 | 28.91 | 29.06 | 51,519,348 | -0.32(-1.10%) |
Aug 14, 2015 | 29.42 | 29.51 | 29.35 | 29.39 | 43,183,660 | +0.04(+0.14%) |
Aug 13, 2015 | 29.40 | 29.53 | 29.29 | 29.34 | 70,328,720 | -0.05(-0.17%) |
Aug 12, 2015 | 29.32 | 29.40 | 29.15 | 29.39 | 78,035,968 | -0.46(-1.55%) |
Aug 11, 2015 | 29.81 | 29.90 | 29.59 | 29.86 | 70,905,360 | -0.67(-2.19%) |
Aug 10, 2015 | 30.20 | 30.59 | 30.17 | 30.53 | 52,078,708 | +0.50(+1.68%) |
Aug 07, 2015 | 30.04 | 30.15 | 29.96 | 30.02 | 44,769,956 | -0.02(-0.06%) |
Aug 06, 2015 | 30.15 | 30.16 | 29.96 | 30.04 | 51,003,068 | -0.26(-0.87%) |
Aug 05, 2015 | 30.58 | 30.61 | 30.25 | 30.30 | 37,222,768 | +0.01(+0.03%) |
Aug 04, 2015 | 30.44 | 30.54 | 30.20 | 30.30 | 46,627,052 | +0.11(+0.36%) |
Aug 03, 2015 | 30.33 | 30.35 | 30.08 | 30.19 | 55,225,752 | -0.51(-1.67%) |
Jul 31, 2015 | 30.65 | 30.81 | 30.58 | 30.70 | 102,799,232 | +0.33(+1.09%) |
Jul 30, 2015 | 30.34 | 30.43 | 30.18 | 30.37 | 53,263,016 | -0.31(-1.00%) |
Jul 29, 2015 | 30.45 | 30.81 | 30.36 | 30.68 | 73,900,760 | +0.30(+0.98%) |
Jul 28, 2015 | 30.30 | 30.40 | 30.10 | 30.38 | 60,094,392 | +0.31(+1.02%) |
Jul 27, 2015 | 30.14 | 30.25 | 30.00 | 30.07 | 88,326,824 | -0.58(-1.89%) |
Jul 24, 2015 | 30.84 | 30.85 | 30.49 | 30.65 | 66,735,884 | -0.45(-1.44%) |
Jul 23, 2015 | 31.39 | 31.41 | 31.07 | 31.10 | 51,734,980 | -0.31(-0.97%) |
Jul 22, 2015 | 31.59 | 31.60 | 31.37 | 31.40 | 47,550,508 | -0.45(-1.43%) |
Jul 21, 2015 | 31.99 | 32.02 | 31.84 | 31.86 | 33,401,946 | +0.01(+0.03%) |
Jul 20, 2015 | 31.75 | 31.92 | 31.61 | 31.85 | 38,337,240 | -0.21(-0.65%) |
Jul 17, 2015 | 32.15 | 32.16 | 32.00 | 32.06 | 43,183,176 | -0.04(-0.13%) |
Jul 16, 2015 | 32.06 | 32.14 | 31.97 | 32.10 | 43,790,868 | +0.40(+1.25%) |
Jul 15, 2015 | 31.87 | 31.89 | 31.67 | 31.70 | 53,248,476 | -0.36(-1.13%) |
Jul 14, 2015 | 31.86 | 32.09 | 31.82 | 32.06 | 36,578,292 | +0.06(+0.18%) |
Jul 13, 2015 | 32.00 | 32.08 | 31.92 | 32.01 | 53,014,920 | +0.22(+0.68%) |
Jul 10, 2015 | 31.78 | 31.90 | 31.58 | 31.79 | 78,261,616 | +0.79(+2.53%) |
Jul 09, 2015 | 31.35 | 31.45 | 31.00 | 31.01 | 88,130,920 | +0.59(+1.93%) |
Jul 08, 2015 | 30.67 | 30.81 | 30.37 | 30.42 | 113,533,728 | -1.08(-3.44%) |
Jul 07, 2015 | 31.38 | 31.56 | 30.94 | 31.50 | 121,755,640 | -0.48(-1.50%) |
Jul 06, 2015 | 32.02 | 32.21 | 31.85 | 31.98 | 80,880,520 | -0.92(-2.79%) |
Jul 02, 2015 | 32.94 | 32.90 | 32.90 | 32.90 | 41,213,524 | +0.16(+0.48%) |