Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.44 | 25.92 | 25.38 | 25.74 | 4,821,839 | +0.28(+1.12%) |
Oct 29, 2015 | 25.94 | 26.01 | 25.29 | 25.45 | 7,374,374 | -0.51(-1.95%) |
Oct 28, 2015 | 25.48 | 25.97 | 25.44 | 25.96 | 9,468,636 | +0.79(+3.14%) |
Oct 27, 2015 | 23.79 | 25.18 | 23.76 | 25.17 | 13,551,284 | +0.67(+2.75%) |
Oct 26, 2015 | 24.50 | 24.58 | 24.18 | 24.50 | 8,077,708 | +0.03(+0.11%) |
Oct 23, 2015 | 24.75 | 24.83 | 24.30 | 24.47 | 6,279,857 | -0.05(-0.22%) |
Oct 22, 2015 | 23.89 | 24.59 | 23.60 | 24.52 | 6,505,795 | +0.69(+2.90%) |
Oct 21, 2015 | 23.88 | 24.12 | 23.80 | 23.83 | 6,001,911 | +0.16(+0.68%) |
Oct 20, 2015 | 23.55 | 24.17 | 23.51 | 23.67 | 5,056,329 | +0.11(+0.45%) |
Oct 19, 2015 | 23.40 | 23.65 | 23.31 | 23.56 | 4,747,964 | +0.12(+0.49%) |
Oct 16, 2015 | 23.42 | 23.52 | 23.01 | 23.45 | 7,770,481 | +0.04(+0.15%) |
Oct 15, 2015 | 23.35 | 23.47 | 22.85 | 23.41 | 7,972,693 | +0.20(+0.88%) |
Oct 14, 2015 | 23.62 | 23.88 | 23.18 | 23.21 | 6,679,491 | -0.43(-1.80%) |
Oct 13, 2015 | 23.94 | 24.25 | 23.60 | 23.63 | 6,152,809 | -0.43(-1.77%) |
Oct 12, 2015 | 24.01 | 24.10 | 23.69 | 24.06 | 4,340,581 | +0.09(+0.37%) |
Oct 09, 2015 | 23.84 | 24.02 | 23.60 | 23.97 | 9,768,653 | +0.20(+0.86%) |
Oct 08, 2015 | 23.77 | 24.00 | 23.68 | 23.77 | 17,164,642 | +0.00(+0.00%) |
Oct 07, 2015 | 23.63 | 24.15 | 23.55 | 23.77 | 19,398,108 | +0.31(+1.31%) |
Oct 06, 2015 | 23.71 | 24.16 | 23.43 | 23.46 | 11,351,463 | +0.06(+0.26%) |
Oct 05, 2015 | 23.13 | 23.43 | 22.83 | 23.40 | 5,903,939 | +0.50(+2.16%) |
Oct 02, 2015 | 22.34 | 22.90 | 22.01 | 22.90 | 6,803,655 | +0.20(+0.90%) |
Oct 01, 2015 | 22.42 | 22.75 | 22.19 | 22.70 | 7,652,290 | +0.43(+1.95%) |
Sep 30, 2015 | 21.93 | 22.36 | 21.72 | 22.27 | 8,287,734 | +0.53(+2.44%) |
Sep 29, 2015 | 22.70 | 22.78 | 21.47 | 21.74 | 9,021,137 | -0.92(-4.06%) |
Sep 28, 2015 | 23.10 | 23.16 | 22.55 | 22.66 | 7,528,963 | -0.50(-2.18%) |
Sep 25, 2015 | 23.53 | 23.53 | 23.02 | 23.16 | 3,575,714 | -0.10(-0.42%) |
Sep 24, 2015 | 23.28 | 23.28 | 22.93 | 23.26 | 5,382,000 | -0.22(-0.94%) |
Sep 23, 2015 | 23.66 | 23.68 | 23.29 | 23.48 | 4,445,598 | -0.12(-0.52%) |
Sep 22, 2015 | 23.87 | 23.87 | 23.34 | 23.60 | 6,555,688 | -0.53(-2.20%) |
Sep 21, 2015 | 24.27 | 24.47 | 23.97 | 24.13 | 4,237,387 | +0.03(+0.11%) |
Sep 18, 2015 | 24.04 | 24.31 | 23.87 | 24.11 | 7,230,079 | -0.26(-1.05%) |
Sep 17, 2015 | 24.35 | 24.82 | 24.14 | 24.36 | 5,780,609 | +0.00(+0.00%) |
Sep 16, 2015 | 24.29 | 24.43 | 24.14 | 24.36 | 3,844,784 | +0.04(+0.18%) |
Sep 15, 2015 | 24.06 | 24.41 | 23.85 | 24.32 | 3,692,175 | +0.35(+1.48%) |
Sep 14, 2015 | 23.97 | 24.11 | 23.82 | 23.97 | 4,330,617 | -0.01(-0.04%) |
Sep 11, 2015 | 23.64 | 23.97 | 23.57 | 23.97 | 3,168,429 | +0.23(+0.97%) |
Sep 10, 2015 | 23.53 | 23.84 | 23.43 | 23.74 | 4,083,384 | +0.22(+0.94%) |
Sep 09, 2015 | 23.88 | 24.03 | 23.49 | 23.52 | 4,119,818 | -0.14(-0.60%) |
Sep 08, 2015 | 23.62 | 23.67 | 23.34 | 23.66 | 5,243,465 | +0.47(+2.02%) |
Sep 04, 2015 | 23.13 | 23.20 | 23.20 | 23.20 | 5,612,480 | -0.32(-1.35%) |
Sep 03, 2015 | 23.29 | 23.78 | 23.29 | 23.51 | 5,584,332 | +0.34(+1.49%) |
Sep 02, 2015 | 22.96 | 23.18 | 22.59 | 23.17 | 4,875,258 | +0.50(+2.18%) |
Sep 01, 2015 | 22.77 | 23.01 | 22.54 | 22.67 | 6,084,142 | -0.52(-2.25%) |
Aug 31, 2015 | 23.10 | 23.49 | 22.89 | 23.20 | 4,090,633 | -0.05(-0.23%) |
Aug 28, 2015 | 23.15 | 23.45 | 23.04 | 23.25 | 4,180,186 | +0.00(+0.00%) |
Aug 27, 2015 | 23.02 | 23.33 | 22.81 | 23.25 | 6,265,486 | +0.48(+2.10%) |
Aug 26, 2015 | 22.65 | 22.87 | 21.94 | 22.77 | 8,591,024 | +0.76(+3.46%) |
Aug 25, 2015 | 23.09 | 23.11 | 22.00 | 22.01 | 9,242,310 | -0.35(-1.58%) |
Aug 24, 2015 | 22.07 | 23.15 | 22.01 | 22.36 | 12,183,899 | -1.10(-4.67%) |
Aug 21, 2015 | 23.87 | 24.05 | 23.46 | 23.46 | 6,771,645 | -0.64(-2.64%) |
Aug 20, 2015 | 24.63 | 24.73 | 24.08 | 24.10 | 4,587,050 | -0.74(-2.99%) |
Aug 19, 2015 | 24.83 | 25.06 | 24.70 | 24.84 | 3,836,769 | -0.23(-0.92%) |
Aug 18, 2015 | 24.49 | 25.28 | 24.45 | 25.07 | 9,121,221 | +0.65(+2.64%) |
Aug 17, 2015 | 24.05 | 24.43 | 23.96 | 24.43 | 2,354,884 | +0.35(+1.47%) |
Aug 14, 2015 | 23.91 | 24.20 | 23.89 | 24.07 | 3,437,467 | +0.16(+0.67%) |
Aug 13, 2015 | 23.96 | 24.11 | 23.82 | 23.91 | 3,090,467 | -0.04(-0.18%) |
Aug 12, 2015 | 23.74 | 24.09 | 23.40 | 23.96 | 4,158,109 | -0.01(-0.04%) |
Aug 11, 2015 | 23.59 | 23.98 | 23.45 | 23.97 | 4,659,962 | +0.14(+0.59%) |
Aug 10, 2015 | 23.88 | 24.17 | 23.80 | 23.82 | 4,132,210 | +0.10(+0.41%) |
Aug 07, 2015 | 23.40 | 23.74 | 23.31 | 23.73 | 5,607,176 | +0.34(+1.47%) |
Aug 06, 2015 | 23.30 | 23.76 | 23.24 | 23.38 | 8,650,126 | +0.21(+0.92%) |
Aug 05, 2015 | 23.59 | 23.62 | 23.05 | 23.17 | 5,458,643 | -0.23(-0.98%) |
Aug 04, 2015 | 23.43 | 23.61 | 23.28 | 23.40 | 4,747,362 | +0.02(+0.08%) |