Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.39 | 26.72 | 26.05 | 26.42 | 277,423,456 | +0.30(+1.14%) |
Sep 29, 2015 | 27.03 | 27.19 | 25.84 | 26.12 | 306,100,608 | -0.81(-3.01%) |
Sep 28, 2015 | 27.27 | 27.44 | 26.93 | 26.93 | 217,404,608 | -0.54(-1.98%) |
Sep 25, 2015 | 27.89 | 27.95 | 27.31 | 27.48 | 234,410,192 | -0.07(-0.25%) |
Sep 24, 2015 | 27.13 | 27.67 | 26.92 | 27.55 | 209,403,248 | +0.16(+0.59%) |
Sep 23, 2015 | 27.22 | 27.48 | 27.14 | 27.38 | 149,230,848 | +0.22(+0.81%) |
Sep 22, 2015 | 27.16 | 27.35 | 26.95 | 27.16 | 210,043,920 | -0.43(-1.57%) |
Sep 21, 2015 | 27.23 | 27.64 | 27.23 | 27.60 | 209,575,504 | +0.42(+1.55%) |
Sep 18, 2015 | 26.88 | 27.38 | 26.80 | 27.18 | 310,109,184 | -0.11(-0.41%) |
Sep 17, 2015 | 27.71 | 27.90 | 27.24 | 27.29 | 267,529,168 | -0.60(-2.14%) |
Sep 16, 2015 | 27.85 | 27.92 | 27.65 | 27.89 | 155,094,976 | +0.03(+0.11%) |
Sep 15, 2015 | 27.77 | 27.91 | 27.41 | 27.85 | 180,779,216 | +0.23(+0.84%) |
Sep 14, 2015 | 27.93 | 28.00 | 27.51 | 27.62 | 243,542,320 | +0.26(+0.96%) |
Sep 11, 2015 | 26.78 | 27.36 | 26.77 | 27.36 | 208,375,680 | +0.39(+1.46%) |
Sep 10, 2015 | 26.41 | 27.14 | 26.33 | 26.97 | 262,493,472 | +0.58(+2.20%) |
Sep 09, 2015 | 27.25 | 27.31 | 26.29 | 26.39 | 354,688,032 | -0.52(-1.92%) |
Sep 08, 2015 | 26.77 | 26.96 | 26.43 | 26.90 | 228,668,464 | +0.73(+2.78%) |
Sep 04, 2015 | 26.10 | 26.18 | 26.18 | 26.18 | 208,713,088 | -0.26(-1.00%) |
Sep 03, 2015 | 26.95 | 27.02 | 26.36 | 26.44 | 222,121,536 | -0.47(-1.75%) |
Sep 02, 2015 | 26.41 | 26.91 | 26.14 | 26.91 | 258,217,616 | +1.11(+4.29%) |
Sep 01, 2015 | 26.39 | 26.80 | 25.72 | 25.80 | 320,490,144 | -1.21(-4.47%) |
Aug 31, 2015 | 26.84 | 27.44 | 26.83 | 27.01 | 234,621,088 | -0.13(-0.47%) |
Aug 28, 2015 | 26.87 | 27.14 | 26.72 | 27.14 | 221,938,592 | +0.09(+0.33%) |
Aug 27, 2015 | 26.88 | 27.13 | 26.35 | 27.05 | 353,063,840 | +0.77(+2.94%) |
Aug 26, 2015 | 25.65 | 26.32 | 25.16 | 26.28 | 403,754,240 | +1.43(+5.74%) |
Aug 25, 2015 | 26.62 | 26.62 | 24.79 | 24.85 | 432,183,584 | +0.15(+0.60%) |
Aug 24, 2015 | 22.73 | 26.06 | 22.04 | 24.70 | 676,854,208 | -0.63(-2.50%) |
Aug 21, 2015 | 26.45 | 26.81 | 25.31 | 25.33 | 535,495,040 | -1.65(-6.12%) |
Aug 20, 2015 | 27.33 | 27.39 | 26.74 | 26.98 | 285,871,616 | -0.57(-2.05%) |
Aug 19, 2015 | 27.81 | 27.91 | 27.47 | 27.55 | 201,451,616 | -0.36(-1.28%) |
Aug 18, 2015 | 27.89 | 28.13 | 27.79 | 27.91 | 144,233,952 | -0.16(-0.56%) |
Aug 17, 2015 | 27.80 | 28.18 | 27.67 | 28.07 | 170,635,792 | +0.29(+1.04%) |
Aug 14, 2015 | 27.38 | 27.86 | 27.31 | 27.78 | 179,212,304 | +0.19(+0.70%) |
Aug 13, 2015 | 27.80 | 27.82 | 27.44 | 27.58 | 202,532,224 | +0.11(+0.39%) |
Aug 12, 2015 | 28.15 | 28.18 | 27.38 | 27.48 | 424,370,976 | +0.29(+1.07%) |
Aug 11, 2015 | 28.22 | 28.29 | 27.15 | 27.19 | 405,067,232 | -1.49(-5.20%) |
Aug 10, 2015 | 27.91 | 28.74 | 27.91 | 28.68 | 229,280,160 | +1.01(+3.64%) |
Aug 07, 2015 | 27.45 | 27.85 | 27.43 | 27.67 | 161,432,336 | +0.09(+0.34%) |
Aug 06, 2015 | 27.78 | 27.91 | 27.34 | 27.58 | 220,774,144 | -0.03(-0.12%) |
Aug 05, 2015 | 27.03 | 28.10 | 26.82 | 27.61 | 414,941,152 | +0.18(+0.66%) |
Aug 04, 2015 | 28.10 | 28.16 | 27.10 | 27.43 | 518,003,680 | -0.91(-3.21%) |
Aug 03, 2015 | 29.07 | 29.32 | 28.12 | 28.34 | 292,273,280 | -0.68(-2.36%) |
Jul 31, 2015 | 29.34 | 29.35 | 28.93 | 29.02 | 179,228,208 | -0.26(-0.87%) |
Jul 30, 2015 | 29.27 | 29.33 | 29.12 | 29.28 | 140,462,112 | -0.15(-0.50%) |
Jul 29, 2015 | 29.47 | 29.55 | 29.26 | 29.43 | 154,600,128 | -0.09(-0.32%) |
Jul 28, 2015 | 29.52 | 29.65 | 29.32 | 29.52 | 140,457,072 | +0.15(+0.50%) |
Jul 27, 2015 | 29.45 | 29.58 | 29.22 | 29.38 | 185,634,592 | -0.41(-1.39%) |
Jul 24, 2015 | 29.99 | 30.09 | 29.65 | 29.79 | 176,208,176 | -0.16(-0.53%) |
Jul 23, 2015 | 30.20 | 30.41 | 29.92 | 29.95 | 212,950,768 | -0.01(-0.05%) |
Jul 22, 2015 | 29.19 | 30.03 | 29.19 | 29.96 | 482,319,136 | -1.32(-4.23%) |
Jul 21, 2015 | 31.79 | 31.80 | 31.18 | 31.29 | 319,133,568 | -0.32(-1.00%) |
Jul 20, 2015 | 31.34 | 31.82 | 31.27 | 31.60 | 245,954,416 | +0.59(+1.89%) |
Jul 17, 2015 | 30.89 | 31.01 | 30.70 | 31.01 | 192,935,248 | +0.27(+0.86%) |
Jul 16, 2015 | 30.57 | 30.76 | 30.47 | 30.75 | 151,152,144 | +0.40(+1.33%) |
Jul 15, 2015 | 30.08 | 30.42 | 30.05 | 30.34 | 140,533,376 | +0.29(+0.96%) |
Jul 14, 2015 | 30.16 | 30.24 | 29.92 | 30.06 | 132,648,296 | -0.01(-0.04%) |
Jul 13, 2015 | 29.92 | 30.09 | 29.75 | 30.07 | 173,078,192 | +0.57(+1.93%) |
Jul 10, 2015 | 29.18 | 29.63 | 29.00 | 29.50 | 256,417,504 | +0.77(+2.67%) |
Jul 09, 2015 | 29.63 | 29.68 | 28.53 | 28.73 | 328,240,384 | -0.60(-2.04%) |
Jul 08, 2015 | 29.79 | 29.82 | 29.32 | 29.33 | 253,752,496 | -0.75(-2.48%) |
Jul 07, 2015 | 30.12 | 30.18 | 29.62 | 30.07 | 195,610,832 | -0.07(-0.25%) |
Jul 06, 2015 | 29.90 | 30.20 | 29.87 | 30.15 | 117,225,736 | -0.11(-0.35%) |
Jul 02, 2015 | 30.25 | 30.25 | 30.25 | 30.25 | 113,722,384 | -0.04(-0.13%) |