Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.41 | 24.72 | 24.36 | 24.54 | 2,315,841 | +0.18(+0.76%) |
Oct 29, 2015 | 23.80 | 24.49 | 23.75 | 24.35 | 3,211,352 | +0.42(+1.77%) |
Oct 28, 2015 | 23.46 | 24.69 | 23.11 | 23.93 | 4,068,976 | -0.91(-3.67%) |
Oct 27, 2015 | 25.09 | 25.24 | 24.78 | 24.84 | 1,817,367 | -0.42(-1.68%) |
Oct 26, 2015 | 25.52 | 25.52 | 25.20 | 25.26 | 2,243,300 | -0.19(-0.76%) |
Oct 23, 2015 | 25.69 | 25.69 | 25.40 | 25.46 | 1,095,639 | -0.03(-0.11%) |
Oct 22, 2015 | 25.43 | 25.59 | 25.36 | 25.48 | 1,094,224 | +0.23(+0.91%) |
Oct 21, 2015 | 25.55 | 25.55 | 25.17 | 25.25 | 790,240 | -0.23(-0.90%) |
Oct 20, 2015 | 25.35 | 25.58 | 25.35 | 25.48 | 1,078,122 | +0.05(+0.18%) |
Oct 19, 2015 | 25.52 | 25.59 | 25.35 | 25.44 | 494,045 | -0.16(-0.61%) |
Oct 16, 2015 | 26.00 | 26.00 | 25.35 | 25.59 | 1,093,449 | -0.41(-1.59%) |
Oct 15, 2015 | 25.85 | 26.08 | 25.58 | 26.01 | 845,814 | +0.21(+0.82%) |
Oct 14, 2015 | 25.97 | 26.15 | 25.74 | 25.80 | 905,491 | -0.17(-0.67%) |
Oct 13, 2015 | 26.22 | 26.37 | 25.90 | 25.97 | 503,838 | -0.29(-1.09%) |
Oct 12, 2015 | 26.40 | 26.40 | 26.14 | 26.26 | 738,814 | -0.12(-0.45%) |
Oct 09, 2015 | 26.51 | 26.62 | 26.28 | 26.38 | 537,698 | -0.09(-0.35%) |
Oct 08, 2015 | 26.19 | 26.68 | 26.14 | 26.47 | 675,968 | +0.18(+0.70%) |
Oct 07, 2015 | 26.27 | 26.61 | 26.12 | 26.28 | 1,000,816 | +0.14(+0.53%) |
Oct 06, 2015 | 26.36 | 26.39 | 25.72 | 26.15 | 694,713 | -0.18(-0.70%) |
Oct 05, 2015 | 26.11 | 26.51 | 26.05 | 26.33 | 1,060,926 | +0.39(+1.49%) |
Oct 02, 2015 | 24.99 | 25.94 | 24.99 | 25.94 | 649,464 | +0.59(+2.32%) |
Oct 01, 2015 | 25.77 | 25.89 | 25.28 | 25.36 | 821,638 | -0.40(-1.54%) |
Sep 30, 2015 | 25.41 | 25.81 | 25.41 | 25.75 | 1,084,871 | +0.50(+1.97%) |
Sep 29, 2015 | 25.05 | 25.58 | 24.93 | 25.25 | 1,051,758 | +0.32(+1.29%) |
Sep 28, 2015 | 25.19 | 25.27 | 24.93 | 24.93 | 599,970 | -0.44(-1.74%) |
Sep 25, 2015 | 25.42 | 25.55 | 25.21 | 25.37 | 612,903 | +0.11(+0.44%) |
Sep 24, 2015 | 25.26 | 25.38 | 24.81 | 25.26 | 1,376,838 | -0.27(-1.06%) |
Sep 23, 2015 | 25.70 | 25.84 | 25.32 | 25.53 | 2,011,358 | -0.05(-0.20%) |
Sep 22, 2015 | 25.60 | 25.75 | 25.53 | 25.59 | 992,378 | -0.46(-1.77%) |
Sep 21, 2015 | 26.22 | 26.42 | 25.93 | 26.05 | 822,887 | -0.05(-0.18%) |
Sep 18, 2015 | 26.10 | 26.25 | 25.98 | 26.09 | 1,595,366 | -0.28(-1.05%) |
Sep 17, 2015 | 26.48 | 26.64 | 26.25 | 26.37 | 1,442,773 | -0.09(-0.35%) |
Sep 16, 2015 | 26.21 | 26.52 | 26.21 | 26.46 | 982,433 | +0.17(+0.67%) |
Sep 15, 2015 | 26.10 | 26.30 | 25.98 | 26.28 | 716,746 | +0.34(+1.29%) |
Sep 14, 2015 | 26.18 | 26.18 | 25.89 | 25.95 | 473,896 | -0.19(-0.72%) |
Sep 11, 2015 | 26.19 | 26.38 | 26.05 | 26.14 | 748,620 | -0.16(-0.59%) |
Sep 10, 2015 | 26.33 | 26.50 | 26.03 | 26.29 | 749,509 | -0.07(-0.28%) |
Sep 09, 2015 | 26.87 | 26.89 | 26.30 | 26.37 | 816,483 | -0.29(-1.07%) |
Sep 08, 2015 | 26.10 | 26.67 | 25.94 | 26.65 | 1,000,031 | +0.98(+3.84%) |
Sep 04, 2015 | 25.75 | 25.67 | 25.67 | 25.67 | 1,191,956 | -0.44(-1.69%) |
Sep 03, 2015 | 26.05 | 26.47 | 26.03 | 26.11 | 1,225,235 | +0.08(+0.32%) |
Sep 02, 2015 | 26.04 | 26.11 | 25.82 | 26.03 | 1,618,213 | +0.25(+0.96%) |
Sep 01, 2015 | 25.83 | 26.01 | 25.71 | 25.78 | 1,645,911 | -0.56(-2.13%) |
Aug 31, 2015 | 26.06 | 26.49 | 25.96 | 26.34 | 1,121,635 | +0.06(+0.21%) |
Aug 28, 2015 | 26.21 | 26.40 | 26.05 | 26.28 | 1,329,971 | -0.05(-0.17%) |
Aug 27, 2015 | 25.60 | 26.62 | 25.59 | 26.33 | 2,192,553 | +0.91(+3.58%) |
Aug 26, 2015 | 25.54 | 25.65 | 24.93 | 25.42 | 1,659,838 | +0.52(+2.11%) |
Aug 25, 2015 | 25.82 | 26.22 | 24.87 | 24.90 | 1,406,605 | -0.40(-1.60%) |
Aug 24, 2015 | 25.26 | 25.74 | 24.24 | 25.30 | 2,024,493 | -1.15(-4.35%) |
Aug 21, 2015 | 26.96 | 27.31 | 26.44 | 26.45 | 1,035,900 | -0.78(-2.87%) |
Aug 20, 2015 | 27.51 | 27.57 | 27.23 | 27.23 | 855,708 | -0.40(-1.43%) |
Aug 19, 2015 | 27.69 | 27.87 | 27.61 | 27.63 | 732,309 | -0.21(-0.76%) |
Aug 18, 2015 | 28.10 | 28.14 | 27.83 | 27.84 | 538,084 | -0.18(-0.65%) |
Aug 17, 2015 | 27.95 | 28.11 | 27.71 | 28.02 | 460,024 | +0.03(+0.10%) |
Aug 14, 2015 | 27.79 | 28.06 | 27.77 | 28.00 | 551,713 | +0.09(+0.33%) |
Aug 13, 2015 | 28.03 | 28.32 | 27.87 | 27.90 | 631,797 | -0.23(-0.81%) |
Aug 12, 2015 | 28.55 | 28.61 | 27.86 | 28.13 | 985,868 | -0.57(-1.98%) |
Aug 11, 2015 | 29.17 | 29.20 | 28.50 | 28.70 | 749,345 | -0.62(-2.13%) |
Aug 10, 2015 | 28.76 | 29.43 | 28.68 | 29.32 | 962,203 | +0.84(+2.96%) |
Aug 07, 2015 | 28.22 | 28.51 | 28.22 | 28.48 | 1,196,592 | +0.29(+1.04%) |
Aug 06, 2015 | 28.31 | 28.43 | 28.12 | 28.19 | 886,649 | +0.00(+0.00%) |
Aug 05, 2015 | 27.95 | 28.40 | 27.95 | 28.19 | 508,261 | +0.28(+1.02%) |
Aug 04, 2015 | 28.15 | 28.20 | 27.86 | 27.90 | 379,299 | -0.26(-0.91%) |