Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 27.27 | 27.50 | 26.38 | 26.58 | 311,583,968 | -0.64(-2.36%) |
Jul 31, 2015 | 27.52 | 27.53 | 27.14 | 27.23 | 191,069,936 | -0.24(-0.87%) |
Jul 30, 2015 | 27.45 | 27.51 | 27.32 | 27.47 | 149,742,544 | -0.14(-0.50%) |
Jul 29, 2015 | 27.64 | 27.72 | 27.44 | 27.60 | 164,814,672 | -0.09(-0.32%) |
Jul 28, 2015 | 27.69 | 27.81 | 27.51 | 27.69 | 149,737,168 | +0.14(+0.50%) |
Jul 27, 2015 | 27.63 | 27.74 | 27.41 | 27.56 | 197,899,600 | -0.39(-1.39%) |
Jul 24, 2015 | 28.13 | 28.22 | 27.81 | 27.94 | 187,850,368 | -0.15(-0.53%) |
Jul 23, 2015 | 28.33 | 28.52 | 28.07 | 28.09 | 227,020,576 | -0.01(-0.05%) |
Jul 22, 2015 | 27.38 | 28.17 | 27.38 | 28.11 | 514,186,304 | -1.24(-4.23%) |
Jul 21, 2015 | 29.82 | 29.83 | 29.25 | 29.35 | 340,218,944 | -0.30(-1.00%) |
Jul 20, 2015 | 29.40 | 29.84 | 29.34 | 29.64 | 262,204,784 | +0.55(+1.89%) |
Jul 17, 2015 | 28.97 | 29.09 | 28.80 | 29.09 | 205,682,608 | +0.25(+0.86%) |
Jul 16, 2015 | 28.67 | 28.86 | 28.58 | 28.84 | 161,138,864 | +0.38(+1.33%) |
Jul 15, 2015 | 28.22 | 28.54 | 28.19 | 28.46 | 149,818,512 | +0.27(+0.96%) |
Jul 14, 2015 | 28.29 | 28.36 | 28.06 | 28.19 | 141,412,464 | -0.01(-0.04%) |
Jul 13, 2015 | 28.06 | 28.23 | 27.90 | 28.20 | 184,513,584 | +0.53(+1.93%) |
Jul 10, 2015 | 27.37 | 27.80 | 27.21 | 27.67 | 273,359,168 | +0.72(+2.67%) |
Jul 09, 2015 | 27.80 | 27.84 | 26.76 | 26.95 | 349,927,456 | -0.56(-2.04%) |
Jul 08, 2015 | 27.94 | 27.98 | 27.50 | 27.51 | 270,518,080 | -0.70(-2.48%) |
Jul 07, 2015 | 28.26 | 28.31 | 27.78 | 28.21 | 208,534,976 | -0.07(-0.25%) |
Jul 06, 2015 | 28.04 | 28.33 | 28.02 | 28.28 | 124,970,920 | -0.10(-0.35%) |
Jul 02, 2015 | 28.38 | 28.38 | 28.38 | 28.38 | 121,236,096 | -0.04(-0.13%) |