Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.33 | 27.49 | 26.99 | 26.99 | 6,448,421 | -0.26(-0.95%) |
Oct 29, 2015 | 27.03 | 27.41 | 26.97 | 27.25 | 5,715,157 | -0.05(-0.18%) |
Oct 28, 2015 | 27.03 | 27.56 | 26.89 | 27.30 | 7,075,064 | +0.47(+1.75%) |
Oct 27, 2015 | 27.62 | 27.70 | 26.71 | 26.83 | 7,523,408 | -1.06(-3.80%) |
Oct 26, 2015 | 28.31 | 28.46 | 27.84 | 27.89 | 6,221,027 | -0.48(-1.69%) |
Oct 23, 2015 | 28.30 | 28.57 | 28.05 | 28.37 | 6,541,709 | +0.24(+0.85%) |
Oct 22, 2015 | 27.73 | 28.40 | 27.70 | 28.13 | 7,064,847 | +0.64(+2.33%) |
Oct 21, 2015 | 27.93 | 28.08 | 27.42 | 27.49 | 7,883,829 | -0.27(-0.97%) |
Oct 20, 2015 | 27.24 | 27.94 | 27.20 | 27.76 | 7,143,439 | +0.43(+1.57%) |
Oct 19, 2015 | 27.30 | 27.41 | 27.05 | 27.33 | 7,968,971 | -0.10(-0.36%) |
Oct 16, 2015 | 27.97 | 28.06 | 27.39 | 27.43 | 10,190,676 | -0.46(-1.65%) |
Oct 15, 2015 | 27.55 | 28.03 | 27.17 | 27.89 | 11,025,021 | +0.70(+2.57%) |
Oct 14, 2015 | 27.44 | 27.85 | 26.89 | 27.19 | 13,325,686 | -0.52(-1.88%) |
Oct 13, 2015 | 28.16 | 28.26 | 27.62 | 27.71 | 11,204,939 | -0.66(-2.33%) |
Oct 12, 2015 | 28.94 | 29.00 | 28.22 | 28.37 | 8,680,870 | -0.71(-2.44%) |
Oct 09, 2015 | 29.28 | 29.67 | 28.87 | 29.08 | 7,545,607 | -0.01(-0.03%) |
Oct 08, 2015 | 28.32 | 29.16 | 28.25 | 29.09 | 8,454,426 | +0.72(+2.54%) |
Oct 07, 2015 | 27.96 | 28.56 | 27.91 | 28.37 | 6,882,628 | +0.67(+2.42%) |
Oct 06, 2015 | 27.84 | 28.06 | 27.63 | 27.70 | 5,280,384 | -0.13(-0.47%) |
Oct 05, 2015 | 27.94 | 27.36 | 27.83 | 6,412,676 | +0.52(+1.90%) | |
Oct 02, 2015 | 26.53 | 27.32 | 26.45 | 27.31 | 5,656,864 | +0.28(+1.04%) |
Oct 01, 2015 | 27.13 | 27.27 | 26.71 | 27.03 | 9,032,179 | +0.13(+0.48%) |
Sep 30, 2015 | 26.35 | 27.00 | 26.26 | 26.90 | 12,728,309 | +0.96(+3.70%) |
Sep 29, 2015 | 26.05 | 26.09 | 25.69 | 25.94 | 12,032,051 | -0.05(-0.19%) |
Sep 28, 2015 | 26.48 | 26.60 | 25.96 | 25.99 | 10,146,023 | -0.53(-2.00%) |
Sep 25, 2015 | 26.71 | 26.96 | 26.45 | 26.52 | 8,083,002 | +0.13(+0.49%) |
Sep 24, 2015 | 26.26 | 26.56 | 26.02 | 26.39 | 8,748,636 | -0.19(-0.71%) |
Sep 23, 2015 | 27.32 | 27.40 | 26.46 | 26.58 | 13,957,943 | -0.69(-2.53%) |
Sep 22, 2015 | 27.75 | 27.75 | 27.07 | 27.27 | 10,078,981 | -0.83(-2.95%) |
Sep 21, 2015 | 28.30 | 28.52 | 28.04 | 28.10 | 7,838,918 | -0.06(-0.21%) |
Sep 18, 2015 | 28.90 | 28.91 | 27.89 | 28.16 | 15,215,090 | -1.02(-3.50%) |
Sep 17, 2015 | 29.19 | 29.63 | 29.06 | 29.18 | 7,465,999 | -0.07(-0.24%) |
Sep 16, 2015 | 28.87 | 29.32 | 28.84 | 29.25 | 7,976,489 | +0.36(+1.25%) |
Sep 15, 2015 | 28.49 | 28.95 | 28.41 | 28.89 | 6,611,185 | +0.50(+1.76%) |
Sep 14, 2015 | 28.46 | 28.57 | 28.23 | 28.39 | 7,280,693 | -0.11(-0.39%) |
Sep 11, 2015 | 28.06 | 28.65 | 28.04 | 28.50 | 12,344,728 | +0.48(+1.71%) |
Sep 10, 2015 | 27.85 | 28.12 | 27.80 | 28.02 | 7,848,903 | +0.21(+0.76%) |
Sep 09, 2015 | 28.17 | 28.62 | 27.73 | 27.81 | 10,450,966 | -0.19(-0.68%) |
Sep 08, 2015 | 27.45 | 28.03 | 27.38 | 28.00 | 8,316,788 | +1.15(+4.28%) |
Sep 04, 2015 | 26.85 | 26.85 | 26.85 | 0 | -0.43(-1.58%) | |
Sep 03, 2015 | 27.06 | 27.50 | 27.02 | 27.28 | 8,053,461 | +0.29(+1.07%) |
Sep 02, 2015 | 27.07 | 27.19 | 26.54 | 26.99 | 6,163,156 | +0.26(+0.97%) |
Sep 01, 2015 | 26.69 | 26.95 | 26.58 | 26.73 | 7,851,179 | -0.65(-2.37%) |
Aug 31, 2015 | 27.61 | 27.66 | 27.30 | 27.38 | 6,141,234 | -0.42(-1.51%) |
Aug 28, 2015 | 27.40 | 27.86 | 27.26 | 27.80 | 9,956,193 | +0.31(+1.13%) |
Aug 27, 2015 | 26.67 | 27.51 | 26.50 | 27.49 | 13,925,066 | +1.12(+4.25%) |
Aug 26, 2015 | 26.13 | 26.43 | 25.61 | 26.37 | 15,568,644 | +1.06(+4.19%) |
Aug 25, 2015 | 27.06 | 27.09 | 25.29 | 25.31 | 13,115,185 | -0.96(-3.65%) |
Aug 24, 2015 | 24.74 | 26.95 | 24.47 | 26.27 | 17,265,032 | -1.11(-4.05%) |
Aug 21, 2015 | 28.07 | 28.27 | 27.37 | 27.38 | 9,974,716 | -0.98(-3.46%) |
Aug 20, 2015 | 28.86 | 28.35 | 28.36 | 7,364,769 | -0.56(-1.94%) | |
Aug 19, 2015 | 29.34 | 29.34 | 28.82 | 28.92 | 6,419,422 | -0.70(-2.36%) |
Aug 18, 2015 | 29.69 | 29.75 | 29.55 | 29.62 | 4,543,874 | -0.06(-0.20%) |
Aug 17, 2015 | 29.51 | 29.71 | 29.31 | 29.68 | 5,480,259 | +0.06(+0.20%) |
Aug 14, 2015 | 29.39 | 29.68 | 29.38 | 29.62 | 3,321,328 | +0.23(+0.78%) |
Aug 13, 2015 | 29.51 | 29.68 | 29.36 | 29.39 | 4,498,389 | -0.13(-0.44%) |
Aug 12, 2015 | 29.12 | 29.61 | 28.73 | 29.52 | 8,716,251 | +0.19(+0.65%) |
Aug 11, 2015 | 29.98 | 30.07 | 29.22 | 29.33 | 12,869,773 | -0.91(-3.01%) |
Aug 10, 2015 | 30.17 | 30.43 | 30.16 | 30.24 | 6,247,158 | +0.28(+0.93%) |
Aug 07, 2015 | 30.36 | 30.42 | 29.83 | 29.96 | 5,240,139 | -0.47(-1.54%) |
Aug 06, 2015 | 30.76 | 30.76 | 30.23 | 30.43 | 7,076,763 | -0.33(-1.07%) |
Aug 05, 2015 | 31.07 | 31.26 | 30.74 | 30.76 | 3,810,704 | -0.11(-0.36%) |
Aug 04, 2015 | 31.14 | 31.36 | 30.69 | 30.87 | 6,618,663 | -0.27(-0.87%) |