Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.02 | 25.09 | 24.83 | 24.92 | 2,612,604 | +0.02(+0.07%) |
Oct 29, 2015 | 24.80 | 24.83 | 24.55 | 24.90 | 3,135,699 | -0.05(-0.22%) |
Oct 28, 2015 | 24.75 | 25.04 | 24.57 | 24.95 | 3,657,613 | +0.33(+1.35%) |
Oct 27, 2015 | 24.88 | 24.96 | 24.51 | 24.62 | 2,612,100 | -0.45(-1.78%) |
Oct 26, 2015 | 25.01 | 25.11 | 24.78 | 25.07 | 2,619,822 | +0.11(+0.45%) |
Oct 23, 2015 | 25.34 | 25.34 | 24.51 | 24.95 | 4,469,594 | -0.24(-0.96%) |
Oct 22, 2015 | 24.58 | 25.41 | 24.51 | 25.20 | 6,905,383 | +0.28(+1.12%) |
Oct 21, 2015 | 25.59 | 25.63 | 24.87 | 24.92 | 5,764,712 | -0.59(-2.33%) |
Oct 20, 2015 | 25.61 | 25.65 | 25.32 | 25.51 | 5,035,296 | -0.10(-0.39%) |
Oct 19, 2015 | 25.92 | 25.93 | 25.56 | 25.61 | 4,341,570 | -0.40(-1.52%) |
Oct 16, 2015 | 26.07 | 26.07 | 25.70 | 26.01 | 3,837,980 | +0.03(+0.10%) |
Oct 15, 2015 | 25.76 | 26.09 | 25.69 | 25.98 | 2,583,512 | +0.22(+0.87%) |
Oct 14, 2015 | 25.74 | 25.99 | 25.41 | 25.75 | 2,174,308 | -0.05(-0.17%) |
Oct 13, 2015 | 25.89 | 26.06 | 25.79 | 25.80 | 1,479,291 | -0.21(-0.80%) |
Oct 12, 2015 | 26.11 | 26.17 | 25.90 | 26.01 | 1,220,710 | -0.07(-0.28%) |
Oct 09, 2015 | 25.92 | 26.12 | 25.81 | 26.08 | 1,853,861 | +0.20(+0.76%) |
Oct 08, 2015 | 25.62 | 25.94 | 25.58 | 25.88 | 3,532,751 | +0.13(+0.52%) |
Oct 07, 2015 | 25.75 | 25.84 | 25.39 | 25.74 | 2,460,693 | +0.16(+0.63%) |
Oct 06, 2015 | 25.41 | 25.72 | 25.32 | 25.58 | 2,506,099 | +0.10(+0.39%) |
Oct 05, 2015 | 25.15 | 25.63 | 25.03 | 25.48 | 3,011,522 | +0.59(+2.38%) |
Oct 02, 2015 | 24.34 | 24.90 | 23.84 | 24.89 | 2,711,277 | +0.27(+1.10%) |
Oct 01, 2015 | 24.52 | 24.76 | 24.40 | 24.62 | 3,403,381 | +0.07(+0.29%) |
Sep 30, 2015 | 24.36 | 24.58 | 24.08 | 24.55 | 2,905,287 | +0.42(+1.75%) |
Sep 29, 2015 | 24.01 | 24.24 | 23.96 | 24.13 | 2,756,448 | +0.09(+0.37%) |
Sep 28, 2015 | 24.53 | 24.59 | 24.02 | 24.04 | 3,453,809 | -0.57(-2.30%) |
Sep 25, 2015 | 24.89 | 25.11 | 24.41 | 24.60 | 3,055,745 | -0.13(-0.55%) |
Sep 24, 2015 | 24.39 | 24.91 | 24.29 | 24.74 | 2,848,909 | +0.16(+0.66%) |
Sep 23, 2015 | 24.65 | 24.74 | 24.46 | 24.58 | 1,743,336 | -0.01(-0.04%) |
Sep 22, 2015 | 24.59 | 24.67 | 24.32 | 24.58 | 2,479,317 | -0.37(-1.48%) |
Sep 21, 2015 | 24.94 | 25.14 | 24.79 | 24.95 | 3,049,055 | +0.16(+0.65%) |
Sep 18, 2015 | 24.77 | 25.08 | 24.32 | 24.79 | 3,516,922 | -0.34(-1.36%) |
Sep 17, 2015 | 25.25 | 25.48 | 25.05 | 25.13 | 2,108,793 | -0.24(-0.96%) |
Sep 16, 2015 | 25.30 | 25.50 | 24.77 | 25.38 | 2,281,731 | +0.10(+0.39%) |
Sep 15, 2015 | 24.90 | 25.41 | 24.84 | 25.28 | 2,206,880 | +0.33(+1.33%) |
Sep 14, 2015 | 24.96 | 25.04 | 24.76 | 24.94 | 2,071,495 | +0.02(+0.07%) |
Sep 11, 2015 | 24.60 | 25.03 | 24.47 | 24.93 | 2,981,337 | +0.18(+0.73%) |
Sep 10, 2015 | 24.61 | 25.03 | 24.53 | 24.75 | 3,578,106 | +0.12(+0.47%) |
Sep 09, 2015 | 25.30 | 25.40 | 24.58 | 24.63 | 3,355,264 | -0.62(-2.46%) |
Sep 08, 2015 | 24.79 | 25.27 | 24.56 | 25.25 | 3,855,763 | +0.91(+3.73%) |
Sep 04, 2015 | 24.32 | 24.34 | 24.34 | 24.34 | 3,418,178 | -0.35(-1.42%) |
Sep 03, 2015 | 24.45 | 24.78 | 24.45 | 24.69 | 4,470,351 | +0.23(+0.96%) |
Sep 02, 2015 | 24.16 | 24.46 | 23.86 | 24.46 | 3,550,686 | +0.61(+2.56%) |
Sep 01, 2015 | 23.98 | 24.17 | 23.74 | 23.85 | 5,761,030 | -0.69(-2.82%) |
Aug 31, 2015 | 24.34 | 24.76 | 24.29 | 24.54 | 3,336,406 | +0.03(+0.11%) |
Aug 28, 2015 | 24.28 | 24.65 | 24.27 | 24.51 | 3,432,246 | +0.12(+0.48%) |
Aug 27, 2015 | 24.19 | 24.45 | 23.90 | 24.40 | 3,324,519 | +0.47(+1.95%) |
Aug 26, 2015 | 23.58 | 24.00 | 23.29 | 23.93 | 5,142,959 | +0.94(+4.07%) |
Aug 25, 2015 | 24.03 | 24.08 | 22.96 | 22.99 | 6,515,186 | -0.58(-2.48%) |
Aug 24, 2015 | 22.91 | 24.21 | 22.41 | 23.58 | 8,801,159 | -0.77(-3.15%) |
Aug 21, 2015 | 25.04 | 25.23 | 24.33 | 24.34 | 4,975,801 | -0.86(-3.43%) |
Aug 20, 2015 | 25.83 | 26.10 | 25.19 | 25.21 | 3,053,808 | -0.89(-3.41%) |
Aug 19, 2015 | 26.16 | 26.42 | 25.93 | 26.10 | 3,711,568 | -0.20(-0.78%) |
Aug 18, 2015 | 26.36 | 26.42 | 26.13 | 26.30 | 1,942,224 | -0.10(-0.37%) |
Aug 17, 2015 | 26.13 | 26.45 | 25.81 | 26.40 | 1,764,862 | +0.23(+0.88%) |
Aug 14, 2015 | 26.06 | 26.26 | 25.97 | 26.17 | 1,806,384 | +0.13(+0.51%) |
Aug 13, 2015 | 26.20 | 26.35 | 26.00 | 26.04 | 1,939,579 | -0.20(-0.78%) |
Aug 12, 2015 | 25.96 | 26.29 | 25.61 | 26.24 | 2,847,556 | +0.04(+0.17%) |
Aug 11, 2015 | 26.11 | 26.33 | 25.96 | 26.20 | 3,075,039 | -0.05(-0.20%) |
Aug 10, 2015 | 26.04 | 26.44 | 25.96 | 26.25 | 2,366,239 | +0.35(+1.34%) |
Aug 07, 2015 | 25.73 | 26.00 | 25.69 | 25.90 | 3,079,611 | +0.14(+0.55%) |
Aug 06, 2015 | 25.38 | 26.25 | 25.38 | 25.76 | 3,100,498 | -0.25(-0.96%) |
Aug 05, 2015 | 25.99 | 26.31 | 25.83 | 26.01 | 2,729,420 | +0.15(+0.59%) |
Aug 04, 2015 | 25.84 | 26.00 | 25.76 | 25.86 | 2,779,223 | +0.10(+0.38%) |