Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 30.36 | 30.37 | 30.15 | 30.29 | 126,337,904 | +0.28(+0.94%) |
Jun 30, 2015 | 30.05 | 30.18 | 29.88 | 30.01 | 185,429,136 | +0.21(+0.72%) |
Jun 29, 2015 | 30.02 | 30.25 | 29.79 | 29.80 | 205,336,096 | -0.53(-1.75%) |
Jun 26, 2015 | 30.55 | 30.62 | 30.27 | 30.33 | 184,167,648 | -0.18(-0.59%) |
Jun 25, 2015 | 30.83 | 30.89 | 30.51 | 30.51 | 133,341,376 | -0.15(-0.48%) |
Jun 24, 2015 | 30.44 | 31.06 | 30.43 | 30.65 | 231,017,168 | +0.26(+0.85%) |
Jun 23, 2015 | 30.50 | 30.53 | 30.36 | 30.40 | 126,461,392 | -0.14(-0.45%) |
Jun 22, 2015 | 30.51 | 30.64 | 30.41 | 30.53 | 142,183,936 | +0.24(+0.80%) |
Jun 19, 2015 | 30.56 | 30.58 | 30.24 | 30.29 | 228,677,184 | -0.31(-1.00%) |
Jun 18, 2015 | 30.44 | 30.70 | 30.44 | 30.60 | 147,941,184 | +0.14(+0.46%) |
Jun 17, 2015 | 30.56 | 30.60 | 30.33 | 30.46 | 137,464,352 | -0.07(-0.24%) |
Jun 16, 2015 | 30.40 | 30.59 | 30.24 | 30.53 | 131,572,600 | +0.16(+0.54%) |
Jun 15, 2015 | 30.17 | 30.45 | 30.08 | 30.37 | 183,818,224 | -0.06(-0.20%) |
Jun 12, 2015 | 4.178 | 4.191 | 4.050 | 30.43 | 154,157,952 | -0.34(-1.10%) |
Jun 11, 2015 | 30.91 | 31.15 | 30.74 | 30.77 | 147,865,696 | -0.07(-0.23%) |
Jun 10, 2015 | 30.61 | 30.95 | 30.59 | 30.84 | 163,318,864 | +0.35(+1.15%) |
Jun 09, 2015 | 30.32 | 30.65 | 30.06 | 30.49 | 234,253,088 | -0.09(-0.30%) |
Jun 08, 2015 | 30.84 | 30.92 | 30.35 | 30.58 | 220,046,960 | -0.20(-0.66%) |
Jun 05, 2015 | 30.99 | 31.03 | 30.71 | 30.78 | 148,894,368 | -0.17(-0.55%) |
Jun 04, 2015 | 31.01 | 31.24 | 30.84 | 30.95 | 160,602,400 | -0.18(-0.58%) |
Jun 03, 2015 | 31.26 | 31.33 | 31.08 | 31.13 | 129,419,720 | +0.04(+0.12%) |
Jun 02, 2015 | 31.07 | 31.26 | 30.94 | 31.10 | 140,610,336 | -0.14(-0.44%) |