Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.26 | 25.82 | 25.25 | 25.42 | 249,276,832 | -0.12(-0.47%) |
Aug 28, 2015 | 25.29 | 25.55 | 25.15 | 25.54 | 235,802,112 | +0.08(+0.33%) |
Aug 27, 2015 | 25.30 | 25.53 | 24.81 | 25.46 | 375,118,176 | +0.73(+2.94%) |
Aug 26, 2015 | 24.14 | 24.78 | 23.68 | 24.73 | 428,975,008 | +1.34(+5.74%) |
Aug 25, 2015 | 25.05 | 25.05 | 23.34 | 23.39 | 459,180,224 | +0.14(+0.60%) |
Aug 24, 2015 | 21.39 | 24.53 | 20.74 | 23.25 | 719,134,336 | -0.60(-2.50%) |
Aug 21, 2015 | 24.90 | 25.23 | 23.82 | 23.84 | 568,945,088 | -1.55(-6.12%) |
Aug 20, 2015 | 25.72 | 25.78 | 25.17 | 25.40 | 303,728,768 | -0.53(-2.05%) |
Aug 19, 2015 | 26.18 | 26.27 | 25.86 | 25.93 | 214,035,408 | -0.34(-1.28%) |
Aug 18, 2015 | 26.25 | 26.48 | 26.16 | 26.27 | 153,243,632 | -0.15(-0.56%) |
Aug 17, 2015 | 26.16 | 26.53 | 26.04 | 26.42 | 181,294,672 | +0.27(+1.03%) |
Aug 14, 2015 | 25.77 | 26.22 | 25.70 | 26.14 | 190,406,912 | +0.18(+0.70%) |
Aug 13, 2015 | 26.16 | 26.19 | 25.82 | 25.96 | 215,183,536 | +0.10(+0.39%) |
Aug 12, 2015 | 26.49 | 26.53 | 25.77 | 25.86 | 450,879,584 | +0.27(+1.07%) |
Aug 11, 2015 | 26.56 | 26.63 | 25.55 | 25.59 | 430,370,016 | -1.40(-5.20%) |
Aug 10, 2015 | 26.27 | 27.05 | 26.27 | 26.99 | 243,602,288 | +0.95(+3.64%) |
Aug 07, 2015 | 25.83 | 26.21 | 25.82 | 26.05 | 171,516,320 | +0.09(+0.34%) |
Aug 06, 2015 | 26.15 | 26.27 | 25.73 | 25.96 | 234,564,944 | +0.06(+0.22%) |
Aug 05, 2015 | 25.35 | 26.36 | 25.16 | 25.90 | 442,357,248 | +0.17(+0.66%) |
Aug 04, 2015 | 26.35 | 26.41 | 25.42 | 25.73 | 552,229,312 | -0.85(-3.21%) |
Aug 03, 2015 | 27.27 | 27.50 | 26.38 | 26.58 | 311,584,416 | -0.64(-2.36%) |
Jul 31, 2015 | 27.52 | 27.53 | 27.14 | 27.23 | 191,070,224 | -0.24(-0.87%) |
Jul 30, 2015 | 27.45 | 27.51 | 27.32 | 27.47 | 149,742,768 | -0.14(-0.50%) |
Jul 29, 2015 | 27.64 | 27.72 | 27.44 | 27.60 | 164,814,912 | -0.09(-0.32%) |
Jul 28, 2015 | 27.69 | 27.81 | 27.51 | 27.69 | 149,737,376 | +0.14(+0.50%) |
Jul 27, 2015 | 27.63 | 27.74 | 27.41 | 27.56 | 197,899,888 | -0.39(-1.39%) |
Jul 24, 2015 | 28.13 | 28.22 | 27.81 | 27.94 | 187,850,656 | -0.15(-0.53%) |
Jul 23, 2015 | 28.33 | 28.52 | 28.07 | 28.09 | 227,020,896 | -0.01(-0.05%) |
Jul 22, 2015 | 27.38 | 28.17 | 27.38 | 28.11 | 514,187,040 | -1.24(-4.23%) |
Jul 21, 2015 | 29.82 | 29.83 | 29.25 | 29.35 | 340,219,456 | -0.30(-1.00%) |
Jul 20, 2015 | 29.40 | 29.84 | 29.34 | 29.64 | 262,205,168 | +0.55(+1.89%) |
Jul 17, 2015 | 28.97 | 29.09 | 28.80 | 29.09 | 205,682,912 | +0.25(+0.86%) |
Jul 16, 2015 | 28.67 | 28.86 | 28.58 | 28.84 | 161,139,104 | +0.38(+1.33%) |
Jul 15, 2015 | 28.22 | 28.54 | 28.19 | 28.46 | 149,818,736 | +0.27(+0.96%) |
Jul 14, 2015 | 28.29 | 28.36 | 28.06 | 28.19 | 141,412,672 | -0.01(-0.04%) |
Jul 13, 2015 | 28.06 | 28.23 | 27.90 | 28.20 | 184,513,840 | +0.53(+1.93%) |
Jul 10, 2015 | 27.37 | 27.80 | 27.21 | 27.67 | 273,359,584 | +0.72(+2.67%) |
Jul 09, 2015 | 27.80 | 27.84 | 26.76 | 26.95 | 349,927,968 | -0.56(-2.04%) |
Jul 08, 2015 | 27.94 | 27.98 | 27.50 | 27.51 | 270,518,496 | -0.70(-2.48%) |
Jul 07, 2015 | 28.26 | 28.31 | 27.78 | 28.21 | 208,535,280 | -0.07(-0.25%) |
Jul 06, 2015 | 28.04 | 28.33 | 28.02 | 28.28 | 124,971,104 | -0.10(-0.35%) |
Jul 02, 2015 | 28.38 | 28.38 | 28.38 | 28.38 | 121,236,272 | -0.04(-0.13%) |
Jul 01, 2015 | 28.48 | 28.49 | 28.28 | 28.41 | 134,685,328 | +0.26(+0.94%) |
Jun 30, 2015 | 28.18 | 28.31 | 28.02 | 28.15 | 197,680,864 | +0.20(+0.72%) |
Jun 29, 2015 | 28.16 | 28.38 | 27.94 | 27.95 | 218,903,104 | -0.50(-1.75%) |
Jun 26, 2015 | 28.66 | 28.73 | 28.39 | 28.45 | 196,336,016 | -0.17(-0.59%) |
Jun 25, 2015 | 28.92 | 28.98 | 28.62 | 28.62 | 142,151,536 | -0.14(-0.48%) |
Jun 24, 2015 | 28.55 | 29.13 | 28.54 | 28.75 | 246,280,976 | +0.24(+0.85%) |
Jun 23, 2015 | 28.61 | 28.64 | 28.48 | 28.51 | 134,816,976 | -0.13(-0.45%) |
Jun 22, 2015 | 28.61 | 28.74 | 28.52 | 28.64 | 151,578,336 | +0.23(+0.80%) |
Jun 19, 2015 | 28.66 | 28.69 | 28.37 | 28.41 | 243,786,400 | -0.29(-1.00%) |
Jun 18, 2015 | 28.56 | 28.80 | 28.55 | 28.70 | 157,715,984 | +0.13(+0.46%) |
Jun 17, 2015 | 28.67 | 28.70 | 28.45 | 28.57 | 146,546,928 | -0.07(-0.23%) |
Jun 16, 2015 | 28.51 | 28.70 | 28.36 | 28.64 | 140,265,904 | +0.15(+0.54%) |
Jun 15, 2015 | 28.30 | 28.56 | 28.22 | 28.49 | 195,963,520 | -0.06(-0.20%) |
Jun 12, 2015 | 3.919 | 3.931 | 3.799 | 28.54 | 164,343,504 | -0.32(-1.10%) |
Jun 11, 2015 | 28.99 | 29.22 | 28.84 | 28.86 | 157,635,504 | -0.07(-0.23%) |
Jun 10, 2015 | 28.71 | 29.03 | 28.70 | 28.93 | 174,109,712 | +0.33(+1.15%) |
Jun 09, 2015 | 28.44 | 28.75 | 28.19 | 28.60 | 249,730,720 | -0.09(-0.30%) |
Jun 08, 2015 | 28.93 | 29.00 | 28.47 | 28.68 | 234,585,952 | -0.19(-0.66%) |
Jun 05, 2015 | 29.07 | 29.11 | 28.81 | 28.88 | 158,732,144 | -0.16(-0.55%) |
Jun 04, 2015 | 29.08 | 29.31 | 28.93 | 29.03 | 171,213,760 | -0.17(-0.58%) |
Jun 03, 2015 | 29.33 | 29.39 | 29.16 | 29.20 | 137,970,768 | +0.04(+0.12%) |
Jun 02, 2015 | 29.15 | 29.32 | 29.03 | 29.17 | 149,900,768 | -0.13(-0.44%) |