Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.00 | 29.01 | 28.82 | 28.84 | 87,147,936 | +0.05(+0.17%) |
Oct 29, 2015 | 28.78 | 28.92 | 28.73 | 28.79 | 77,245,328 | -0.27(-0.94%) |
Oct 28, 2015 | 29.47 | 29.61 | 28.90 | 29.06 | 151,641,488 | -0.34(-1.15%) |
Oct 27, 2015 | 29.43 | 29.53 | 29.34 | 29.40 | 68,185,232 | -0.34(-1.14%) |
Oct 26, 2015 | 29.86 | 29.88 | 29.70 | 29.74 | 50,527,784 | -0.27(-0.91%) |
Oct 23, 2015 | 30.06 | 30.12 | 29.89 | 30.01 | 64,961,912 | +0.17(+0.58%) |
Oct 22, 2015 | 29.54 | 29.91 | 29.54 | 29.84 | 68,874,680 | +0.60(+2.07%) |
Oct 21, 2015 | 29.48 | 29.50 | 29.22 | 29.24 | 66,545,860 | -0.43(-1.45%) |
Oct 20, 2015 | 29.60 | 29.72 | 29.53 | 29.67 | 53,457,836 | -0.01(-0.03%) |
Oct 19, 2015 | 29.67 | 29.69 | 29.53 | 29.67 | 63,302,480 | -0.31(-1.02%) |
Oct 16, 2015 | 29.85 | 29.99 | 29.69 | 29.98 | 78,596,800 | +0.02(+0.08%) |
Oct 15, 2015 | 29.72 | 29.97 | 29.55 | 29.96 | 73,043,328 | +0.71(+2.43%) |
Oct 14, 2015 | 29.23 | 29.38 | 29.15 | 29.24 | 69,795,856 | +0.22(+0.77%) |
Oct 13, 2015 | 29.15 | 29.40 | 29.00 | 29.02 | 87,348,184 | -0.48(-1.63%) |
Oct 12, 2015 | 29.77 | 29.79 | 29.47 | 29.50 | 53,237,356 | -0.22(-0.75%) |
Oct 09, 2015 | 29.91 | 29.99 | 29.58 | 29.72 | 74,437,016 | +0.11(+0.36%) |
Oct 08, 2015 | 29.13 | 29.66 | 29.10 | 29.62 | 77,579,712 | +0.31(+1.07%) |
Oct 07, 2015 | 29.24 | 29.48 | 29.08 | 29.30 | 118,379,040 | +0.76(+2.67%) |
Oct 06, 2015 | 28.49 | 28.61 | 28.38 | 28.54 | 57,207,192 | -0.05(-0.17%) |
Oct 05, 2015 | 28.31 | 28.61 | 28.26 | 28.59 | 94,152,016 | +0.60(+2.16%) |
Oct 02, 2015 | 27.14 | 28.00 | 27.04 | 27.99 | 101,450,056 | +0.73(+2.67%) |
Oct 01, 2015 | 27.33 | 27.39 | 27.05 | 27.26 | 58,524,072 | +0.15(+0.55%) |
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%) |