Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.33 | 25.81 | 25.28 | 25.63 | 4,842,116 | +0.28(+1.12%) |
Oct 29, 2015 | 25.83 | 25.90 | 25.19 | 25.35 | 7,405,385 | -0.50(-1.95%) |
Oct 28, 2015 | 25.37 | 25.86 | 25.33 | 25.85 | 9,508,455 | +0.79(+3.14%) |
Oct 27, 2015 | 23.69 | 25.08 | 23.66 | 25.06 | 13,608,272 | +0.67(+2.75%) |
Oct 26, 2015 | 24.39 | 24.47 | 24.07 | 24.39 | 8,111,678 | +0.03(+0.11%) |
Oct 23, 2015 | 24.65 | 24.73 | 24.19 | 24.37 | 6,306,266 | -0.05(-0.22%) |
Oct 22, 2015 | 23.79 | 24.49 | 23.50 | 24.42 | 6,533,154 | +0.69(+2.90%) |
Oct 21, 2015 | 23.78 | 24.02 | 23.70 | 23.73 | 6,027,152 | +0.16(+0.67%) |
Oct 20, 2015 | 23.46 | 24.07 | 23.41 | 23.57 | 5,077,592 | +0.11(+0.45%) |
Oct 19, 2015 | 23.31 | 23.55 | 23.22 | 23.46 | 4,767,931 | +0.11(+0.49%) |
Oct 16, 2015 | 23.32 | 23.42 | 22.92 | 23.35 | 7,803,158 | +0.04(+0.15%) |
Oct 15, 2015 | 23.25 | 23.38 | 22.75 | 23.31 | 8,006,221 | +0.20(+0.88%) |
Oct 14, 2015 | 23.52 | 23.78 | 23.08 | 23.11 | 6,707,580 | -0.42(-1.80%) |
Oct 13, 2015 | 23.84 | 24.15 | 23.50 | 23.54 | 6,178,683 | -0.42(-1.77%) |
Oct 12, 2015 | 23.91 | 24.00 | 23.59 | 23.96 | 4,358,834 | +0.09(+0.37%) |
Oct 09, 2015 | 23.74 | 23.92 | 23.50 | 23.87 | 9,809,733 | +0.20(+0.86%) |
Oct 08, 2015 | 23.67 | 23.90 | 23.58 | 23.67 | 17,236,824 | +0.00(+0.00%) |
Oct 07, 2015 | 23.53 | 24.05 | 23.45 | 23.67 | 19,479,682 | +0.30(+1.31%) |
Oct 06, 2015 | 23.61 | 24.06 | 23.34 | 23.36 | 11,399,200 | +0.06(+0.26%) |
Oct 05, 2015 | 23.03 | 23.33 | 22.74 | 23.30 | 5,928,767 | +0.49(+2.16%) |
Oct 02, 2015 | 22.24 | 22.81 | 21.92 | 22.81 | 6,832,266 | +0.20(+0.90%) |
Oct 01, 2015 | 22.32 | 22.65 | 22.09 | 22.61 | 7,684,470 | +0.43(+1.95%) |
Sep 30, 2015 | 21.84 | 22.27 | 21.63 | 22.17 | 8,322,587 | +0.53(+2.44%) |
Sep 29, 2015 | 22.61 | 22.68 | 21.38 | 21.65 | 9,059,074 | -0.92(-4.06%) |
Sep 28, 2015 | 23.00 | 23.06 | 22.46 | 22.56 | 7,560,625 | -0.50(-2.18%) |
Sep 25, 2015 | 23.43 | 23.43 | 22.93 | 23.06 | 3,590,751 | -0.10(-0.42%) |
Sep 24, 2015 | 23.18 | 23.18 | 22.83 | 23.16 | 5,404,633 | -0.22(-0.94%) |
Sep 23, 2015 | 23.56 | 23.58 | 23.20 | 23.38 | 4,464,293 | -0.12(-0.52%) |
Sep 22, 2015 | 23.77 | 23.77 | 23.24 | 23.50 | 6,583,257 | -0.53(-2.20%) |
Sep 21, 2015 | 24.16 | 24.37 | 23.87 | 24.03 | 4,255,206 | +0.03(+0.11%) |
Sep 18, 2015 | 23.94 | 24.21 | 23.77 | 24.01 | 7,260,484 | -0.26(-1.05%) |
Sep 17, 2015 | 24.24 | 24.72 | 24.04 | 24.26 | 5,804,918 | +0.00(+0.00%) |
Sep 16, 2015 | 24.19 | 24.33 | 24.04 | 24.26 | 3,860,953 | +0.04(+0.18%) |
Sep 15, 2015 | 23.96 | 24.31 | 23.75 | 24.22 | 3,707,702 | +0.35(+1.48%) |
Sep 14, 2015 | 23.87 | 24.01 | 23.72 | 23.87 | 4,348,829 | -0.01(-0.04%) |
Sep 11, 2015 | 23.54 | 23.87 | 23.47 | 23.87 | 3,181,753 | +0.23(+0.97%) |
Sep 10, 2015 | 23.43 | 23.74 | 23.33 | 23.64 | 4,100,556 | +0.22(+0.94%) |
Sep 09, 2015 | 23.78 | 23.93 | 23.39 | 23.42 | 4,137,143 | -0.14(-0.60%) |
Sep 08, 2015 | 23.52 | 23.57 | 23.24 | 23.57 | 5,265,515 | +0.47(+2.02%) |
Sep 04, 2015 | 23.03 | 23.10 | 23.10 | 23.10 | 5,636,082 | -0.32(-1.35%) |
Sep 03, 2015 | 23.20 | 23.68 | 23.20 | 23.42 | 5,607,816 | +0.34(+1.49%) |
Sep 02, 2015 | 22.86 | 23.08 | 22.50 | 23.07 | 4,895,761 | +0.49(+2.18%) |
Sep 01, 2015 | 22.68 | 22.91 | 22.45 | 22.58 | 6,109,727 | -0.52(-2.25%) |
Aug 31, 2015 | 23.00 | 23.39 | 22.79 | 23.10 | 4,107,835 | -0.05(-0.23%) |
Aug 28, 2015 | 23.05 | 23.35 | 22.94 | 23.15 | 4,197,765 | +0.00(+0.00%) |
Aug 27, 2015 | 22.92 | 23.23 | 22.71 | 23.15 | 6,291,835 | +0.48(+2.10%) |
Aug 26, 2015 | 22.55 | 22.77 | 21.85 | 22.68 | 8,627,152 | +0.76(+3.46%) |
Aug 25, 2015 | 22.99 | 23.01 | 21.91 | 21.92 | 9,281,178 | -0.35(-1.58%) |
Aug 24, 2015 | 21.98 | 23.05 | 21.92 | 22.27 | 12,235,136 | -1.09(-4.67%) |
Aug 21, 2015 | 23.77 | 23.95 | 23.36 | 23.36 | 6,800,122 | -0.63(-2.64%) |
Aug 20, 2015 | 24.53 | 24.62 | 23.98 | 24.00 | 4,606,340 | -0.74(-2.99%) |
Aug 19, 2015 | 24.73 | 24.95 | 24.60 | 24.74 | 3,852,904 | -0.23(-0.92%) |
Aug 18, 2015 | 24.38 | 25.18 | 24.35 | 24.97 | 9,159,579 | +0.64(+2.64%) |
Aug 17, 2015 | 23.95 | 24.32 | 23.86 | 24.32 | 2,364,787 | +0.35(+1.47%) |
Aug 14, 2015 | 23.81 | 24.09 | 23.79 | 23.97 | 3,451,923 | +0.16(+0.67%) |
Aug 13, 2015 | 23.86 | 24.01 | 23.72 | 23.81 | 3,103,464 | -0.04(-0.18%) |
Aug 12, 2015 | 23.64 | 23.99 | 23.30 | 23.86 | 4,175,595 | -0.01(-0.04%) |
Aug 11, 2015 | 23.49 | 23.88 | 23.35 | 23.87 | 4,679,558 | +0.14(+0.59%) |
Aug 10, 2015 | 23.78 | 24.07 | 23.70 | 23.72 | 4,149,587 | +0.10(+0.41%) |
Aug 07, 2015 | 23.30 | 23.64 | 23.21 | 23.63 | 5,630,756 | +0.34(+1.48%) |
Aug 06, 2015 | 23.20 | 23.66 | 23.14 | 23.28 | 8,686,503 | +0.21(+0.92%) |
Aug 05, 2015 | 23.49 | 23.52 | 22.95 | 23.07 | 5,481,598 | -0.23(-0.98%) |
Aug 04, 2015 | 23.33 | 23.51 | 23.18 | 23.30 | 4,767,326 | +0.02(+0.08%) |