Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.72 | 27.20 | 26.59 | 26.95 | 2,370,587 | +0.24(+0.89%) |
Oct 29, 2015 | 27.16 | 27.16 | 26.52 | 26.71 | 4,313,764 | -0.59(-2.18%) |
Oct 28, 2015 | 26.87 | 27.45 | 26.79 | 27.31 | 3,597,464 | +0.38(+1.40%) |
Oct 27, 2015 | 27.36 | 27.36 | 26.69 | 26.93 | 2,950,601 | -0.58(-2.13%) |
Oct 26, 2015 | 27.74 | 27.82 | 27.16 | 27.52 | 5,119,064 | -0.15(-0.54%) |
Oct 23, 2015 | 27.69 | 27.76 | 27.22 | 27.66 | 3,676,981 | +0.13(+0.47%) |
Oct 22, 2015 | 27.61 | 27.76 | 26.96 | 27.54 | 7,464,598 | -0.11(-0.39%) |
Oct 21, 2015 | 27.84 | 27.88 | 27.50 | 27.64 | 2,901,597 | +0.01(+0.04%) |
Oct 20, 2015 | 27.26 | 27.83 | 27.24 | 27.64 | 5,081,844 | +0.37(+1.35%) |
Oct 19, 2015 | 26.98 | 27.35 | 26.98 | 27.27 | 5,161,906 | +0.14(+0.51%) |
Oct 16, 2015 | 26.99 | 27.21 | 26.77 | 27.13 | 4,986,211 | +0.15(+0.55%) |
Oct 15, 2015 | 26.66 | 27.02 | 26.41 | 26.98 | 3,473,206 | +0.36(+1.34%) |
Oct 14, 2015 | 27.25 | 27.28 | 26.48 | 26.62 | 7,990,567 | -0.68(-2.50%) |
Oct 13, 2015 | 27.54 | 27.94 | 27.24 | 27.31 | 4,895,254 | -0.39(-1.40%) |
Oct 12, 2015 | 27.64 | 27.74 | 27.35 | 27.69 | 1,230,501 | +0.09(+0.32%) |
Oct 09, 2015 | 27.65 | 27.67 | 27.38 | 27.61 | 2,775,412 | -0.03(-0.11%) |
Oct 08, 2015 | 27.24 | 27.75 | 27.22 | 27.64 | 4,753,378 | +0.29(+1.05%) |
Oct 07, 2015 | 26.91 | 27.35 | 26.84 | 27.35 | 3,326,687 | +0.63(+2.37%) |
Oct 06, 2015 | 27.17 | 27.34 | 26.67 | 26.71 | 3,369,199 | -0.48(-1.75%) |
Oct 05, 2015 | 26.53 | 27.25 | 26.52 | 27.19 | 4,092,794 | +0.83(+3.16%) |
Oct 02, 2015 | 25.87 | 26.38 | 25.64 | 26.36 | 4,911,796 | +0.14(+0.53%) |
Oct 01, 2015 | 25.88 | 26.27 | 25.77 | 26.22 | 5,289,610 | +0.35(+1.34%) |
Sep 30, 2015 | 25.73 | 25.93 | 25.43 | 25.87 | 5,078,406 | +0.39(+1.52%) |
Sep 29, 2015 | 26.00 | 26.10 | 25.28 | 25.48 | 9,217,041 | -0.44(-1.68%) |
Sep 28, 2015 | 26.90 | 27.02 | 25.71 | 25.92 | 11,441,716 | -1.18(-4.37%) |
Sep 25, 2015 | 27.19 | 27.44 | 26.99 | 27.10 | 3,388,412 | +0.15(+0.57%) |
Sep 24, 2015 | 26.58 | 27.00 | 26.36 | 26.95 | 3,309,369 | +0.07(+0.26%) |
Sep 23, 2015 | 26.88 | 27.17 | 26.81 | 26.88 | 2,157,208 | +0.01(+0.04%) |
Sep 22, 2015 | 27.25 | 27.25 | 26.57 | 26.87 | 5,707,225 | -0.66(-2.41%) |
Sep 21, 2015 | 27.97 | 28.26 | 27.41 | 27.54 | 5,445,049 | -0.29(-1.03%) |
Sep 18, 2015 | 27.96 | 28.27 | 27.72 | 27.82 | 5,999,422 | -0.56(-1.99%) |
Sep 17, 2015 | 28.11 | 28.93 | 28.10 | 28.39 | 4,575,763 | +0.24(+0.84%) |
Sep 16, 2015 | 28.03 | 28.18 | 27.84 | 28.15 | 5,149,839 | +0.12(+0.42%) |
Sep 15, 2015 | 28.08 | 28.14 | 27.85 | 28.03 | 2,458,499 | +0.06(+0.21%) |
Sep 14, 2015 | 28.10 | 28.10 | 27.80 | 27.97 | 1,584,712 | -0.07(-0.25%) |
Sep 11, 2015 | 27.57 | 28.06 | 27.56 | 28.04 | 2,182,306 | +0.42(+1.51%) |
Sep 10, 2015 | 27.49 | 27.74 | 27.17 | 27.62 | 4,350,470 | -0.16(-0.57%) |
Sep 09, 2015 | 28.34 | 28.45 | 27.72 | 27.78 | 5,277,663 | -0.30(-1.06%) |
Sep 08, 2015 | 27.71 | 28.13 | 27.55 | 28.08 | 2,565,755 | +0.81(+2.98%) |
Sep 04, 2015 | 27.44 | 27.27 | 27.27 | 27.27 | 3,179,627 | -0.52(-1.85%) |
Sep 03, 2015 | 27.61 | 27.96 | 27.48 | 27.78 | 2,980,301 | +0.32(+1.15%) |
Sep 02, 2015 | 27.00 | 27.47 | 26.75 | 27.47 | 2,963,444 | +0.69(+2.59%) |
Sep 01, 2015 | 26.94 | 27.31 | 26.60 | 26.77 | 4,415,249 | -0.71(-2.59%) |
Aug 31, 2015 | 27.19 | 27.70 | 27.19 | 27.49 | 2,878,704 | +0.15(+0.54%) |
Aug 28, 2015 | 27.40 | 27.61 | 27.11 | 27.34 | 4,499,478 | -0.05(-0.18%) |
Aug 27, 2015 | 27.18 | 27.56 | 26.76 | 27.39 | 6,722,785 | +0.60(+2.26%) |
Aug 26, 2015 | 26.56 | 26.86 | 25.95 | 26.78 | 10,982,382 | +0.65(+2.50%) |
Aug 25, 2015 | 27.91 | 27.97 | 26.06 | 26.13 | 13,517,748 | -1.32(-4.80%) |
Aug 24, 2015 | 26.94 | 27.82 | 23.28 | 27.45 | 6,402,815 | -0.83(-2.94%) |
Aug 21, 2015 | 28.61 | 28.76 | 28.18 | 28.28 | 5,078,491 | -0.56(-1.96%) |
Aug 20, 2015 | 29.46 | 29.46 | 28.81 | 28.84 | 3,171,028 | -0.61(-2.08%) |
Aug 19, 2015 | 29.35 | 29.56 | 29.14 | 29.46 | 3,963,355 | +0.02(+0.07%) |
Aug 18, 2015 | 29.22 | 29.58 | 29.19 | 29.44 | 6,176,114 | +0.54(+1.89%) |
Aug 17, 2015 | 28.39 | 28.90 | 28.25 | 28.89 | 3,440,665 | +0.46(+1.60%) |
Aug 14, 2015 | 28.36 | 28.48 | 28.14 | 28.44 | 1,619,881 | +0.05(+0.17%) |
Aug 13, 2015 | 28.01 | 28.56 | 27.91 | 28.39 | 4,855,257 | +0.43(+1.52%) |
Aug 12, 2015 | 27.85 | 27.99 | 27.41 | 27.96 | 2,429,327 | +0.11(+0.39%) |
Aug 11, 2015 | 27.56 | 27.89 | 27.46 | 27.85 | 2,920,124 | +0.16(+0.57%) |
Aug 10, 2015 | 27.35 | 27.82 | 27.34 | 27.69 | 1,275,842 | +0.48(+1.75%) |
Aug 07, 2015 | 27.11 | 27.23 | 27.04 | 27.22 | 2,177,099 | +0.09(+0.33%) |
Aug 06, 2015 | 27.40 | 27.46 | 26.99 | 27.13 | 3,854,052 | -0.18(-0.65%) |
Aug 05, 2015 | 27.75 | 27.83 | 27.17 | 27.31 | 2,968,194 | -0.34(-1.22%) |
Aug 04, 2015 | 27.94 | 28.00 | 27.56 | 27.64 | 3,089,206 | -0.31(-1.10%) |