Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.85 | 26.41 | 25.70 | 26.19 | 8,489,604 | +0.36(+1.39%) |
Oct 29, 2015 | 25.59 | 26.00 | 25.45 | 25.83 | 6,635,064 | +0.16(+0.62%) |
Oct 28, 2015 | 25.15 | 25.72 | 24.96 | 25.68 | 6,844,218 | +0.51(+2.03%) |
Oct 27, 2015 | 25.92 | 26.14 | 24.88 | 25.16 | 15,868,338 | +0.68(+2.76%) |
Oct 26, 2015 | 25.07 | 25.23 | 24.28 | 24.49 | 12,769,638 | -0.49(-1.97%) |
Oct 23, 2015 | 24.93 | 25.18 | 24.30 | 24.98 | 11,169,318 | +0.22(+0.88%) |
Oct 22, 2015 | 24.99 | 25.24 | 24.29 | 24.76 | 8,155,944 | -0.05(-0.22%) |
Oct 21, 2015 | 25.37 | 25.37 | 24.31 | 24.82 | 7,548,162 | -0.38(-1.51%) |
Oct 20, 2015 | 25.17 | 25.32 | 24.97 | 25.20 | 4,286,622 | -0.03(-0.13%) |
Oct 19, 2015 | 25.21 | 25.33 | 25.00 | 25.23 | 5,232,660 | +0.02(+0.08%) |
Oct 16, 2015 | 24.62 | 25.24 | 24.54 | 25.21 | 8,436,246 | +0.69(+2.81%) |
Oct 15, 2015 | 24.11 | 24.64 | 23.99 | 24.52 | 8,207,400 | +0.46(+1.90%) |
Oct 14, 2015 | 24.18 | 24.57 | 23.98 | 24.07 | 7,098,096 | -0.03(-0.12%) |
Oct 13, 2015 | 24.65 | 24.65 | 24.06 | 24.10 | 12,322,434 | -0.83(-3.31%) |
Oct 12, 2015 | 24.73 | 25.05 | 24.56 | 24.92 | 6,680,094 | +0.22(+0.88%) |
Oct 09, 2015 | 24.38 | 24.80 | 24.38 | 24.70 | 9,832,380 | +0.32(+1.33%) |
Oct 08, 2015 | 24.07 | 24.45 | 23.86 | 24.38 | 6,357,300 | +0.16(+0.68%) |
Oct 07, 2015 | 24.17 | 24.23 | 23.54 | 24.21 | 12,757,824 | +0.16(+0.67%) |
Oct 06, 2015 | 24.79 | 25.03 | 24.02 | 24.05 | 12,581,778 | -0.84(-3.39%) |
Oct 05, 2015 | 25.76 | 25.76 | 24.77 | 24.89 | 13,761,108 | -0.86(-3.35%) |
Oct 02, 2015 | 24.67 | 25.79 | 24.50 | 25.76 | 11,945,124 | +0.92(+3.72%) |
Oct 01, 2015 | 23.59 | 24.88 | 23.44 | 24.83 | 14,404,452 | +1.14(+4.80%) |
Sep 30, 2015 | 23.26 | 23.73 | 23.07 | 23.70 | 9,281,766 | +0.73(+3.18%) |
Sep 29, 2015 | 22.39 | 23.06 | 22.22 | 22.96 | 9,251,772 | +0.65(+2.90%) |
Sep 28, 2015 | 22.88 | 22.91 | 22.19 | 22.32 | 12,616,548 | -0.58(-2.52%) |
Sep 25, 2015 | 23.51 | 23.67 | 22.70 | 22.89 | 5,586,432 | -0.50(-2.12%) |
Sep 24, 2015 | 23.46 | 23.59 | 23.25 | 23.39 | 4,200,546 | -0.21(-0.90%) |
Sep 23, 2015 | 23.65 | 23.82 | 23.54 | 23.60 | 5,027,856 | -0.09(-0.37%) |
Sep 22, 2015 | 23.41 | 23.80 | 23.21 | 23.69 | 6,244,950 | +0.09(+0.39%) |
Sep 21, 2015 | 23.96 | 24.14 | 23.33 | 23.60 | 5,343,924 | -0.20(-0.82%) |
Sep 18, 2015 | 23.46 | 23.90 | 23.44 | 23.79 | 10,607,688 | +0.19(+0.81%) |
Sep 17, 2015 | 23.41 | 23.89 | 23.35 | 23.60 | 3,957,282 | +0.17(+0.73%) |
Sep 16, 2015 | 23.36 | 23.56 | 23.17 | 23.43 | 3,815,004 | +0.01(+0.06%) |
Sep 15, 2015 | 23.15 | 23.44 | 23.01 | 23.42 | 5,932,482 | +0.25(+1.08%) |
Sep 14, 2015 | 23.19 | 23.30 | 23.02 | 23.17 | 4,390,632 | -0.02(-0.09%) |
Sep 11, 2015 | 22.90 | 23.19 | 22.77 | 23.19 | 4,286,574 | +0.15(+0.67%) |
Sep 10, 2015 | 22.89 | 23.22 | 22.86 | 23.04 | 4,423,914 | +0.11(+0.50%) |
Sep 09, 2015 | 23.50 | 23.50 | 22.87 | 22.92 | 6,950,250 | -0.36(-1.55%) |
Sep 08, 2015 | 23.07 | 23.32 | 22.70 | 23.28 | 6,285,222 | +0.60(+2.64%) |
Sep 04, 2015 | 22.70 | 22.68 | 22.68 | 22.68 | 7,714,800 | -0.24(-1.06%) |
Sep 03, 2015 | 23.26 | 23.50 | 22.84 | 22.93 | 4,522,278 | -0.25(-1.06%) |
Sep 02, 2015 | 22.89 | 23.18 | 22.62 | 23.17 | 6,552,030 | +0.59(+2.63%) |
Sep 01, 2015 | 22.97 | 23.15 | 22.38 | 22.58 | 10,454,562 | -0.90(-3.84%) |
Aug 31, 2015 | 24.06 | 24.36 | 23.47 | 23.48 | 6,056,904 | -0.64(-2.64%) |
Aug 28, 2015 | 24.18 | 24.48 | 23.70 | 24.12 | 9,325,980 | -0.15(-0.61%) |
Aug 27, 2015 | 23.44 | 24.37 | 23.42 | 24.27 | 9,575,748 | +0.91(+3.88%) |
Aug 26, 2015 | 23.03 | 23.41 | 22.48 | 23.36 | 7,597,650 | +0.73(+3.24%) |
Aug 25, 2015 | 23.01 | 23.41 | 22.62 | 22.62 | 8,569,104 | +0.30(+1.36%) |
Aug 24, 2015 | 22.17 | 22.92 | 20.84 | 22.32 | 11,985,726 | -0.99(-4.25%) |
Aug 21, 2015 | 23.64 | 23.70 | 23.30 | 23.31 | 8,554,818 | -0.51(-2.12%) |
Aug 20, 2015 | 24.03 | 24.16 | 23.82 | 23.82 | 6,015,852 | -0.49(-2.04%) |
Aug 19, 2015 | 24.03 | 24.45 | 23.79 | 24.31 | 5,329,692 | +0.10(+0.41%) |
Aug 18, 2015 | 24.05 | 24.56 | 23.91 | 24.21 | 6,923,322 | +0.08(+0.35%) |
Aug 17, 2015 | 23.79 | 24.16 | 23.66 | 24.13 | 4,334,064 | +0.25(+1.03%) |
Aug 14, 2015 | 24.02 | 24.17 | 23.79 | 23.88 | 4,199,070 | -0.18(-0.76%) |
Aug 13, 2015 | 23.97 | 24.22 | 23.78 | 24.07 | 4,325,196 | +0.05(+0.19%) |
Aug 12, 2015 | 23.87 | 24.15 | 23.52 | 24.02 | 6,113,040 | +0.05(+0.22%) |
Aug 11, 2015 | 23.93 | 24.15 | 23.82 | 23.97 | 4,385,844 | -0.12(-0.48%) |
Aug 10, 2015 | 24.16 | 24.48 | 24.02 | 24.08 | 3,815,214 | +0.10(+0.40%) |
Aug 07, 2015 | 24.07 | 24.20 | 23.67 | 23.99 | 5,721,828 | -0.06(-0.25%) |
Aug 06, 2015 | 25.00 | 25.32 | 23.94 | 24.05 | 8,753,934 | -0.97(-3.89%) |
Aug 05, 2015 | 24.92 | 25.14 | 24.87 | 25.02 | 5,850,450 | +0.12(+0.50%) |
Aug 04, 2015 | 25.22 | 25.30 | 24.87 | 24.89 | 5,410,914 | -0.29(-1.14%) |