Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.97 | 28.15 | 27.82 | 27.88 | 8,700,078 | +0.17(+0.63%) |
Oct 29, 2015 | 27.76 | 27.84 | 27.60 | 27.71 | 13,191,520 | -0.48(-1.70%) |
Oct 28, 2015 | 28.03 | 28.28 | 27.87 | 28.19 | 12,241,523 | +1.15(+4.26%) |
Oct 27, 2015 | 27.13 | 27.31 | 26.97 | 27.03 | 5,731,976 | -0.21(-0.76%) |
Oct 26, 2015 | 27.31 | 27.46 | 27.17 | 27.24 | 4,262,367 | -0.03(-0.09%) |
Oct 23, 2015 | 27.13 | 27.38 | 27.10 | 27.27 | 4,955,313 | +0.43(+1.62%) |
Oct 22, 2015 | 26.78 | 26.91 | 26.58 | 26.83 | 4,901,325 | +0.38(+1.42%) |
Oct 21, 2015 | 26.59 | 26.63 | 26.24 | 26.46 | 6,851,185 | -0.19(-0.73%) |
Oct 20, 2015 | 27.16 | 27.16 | 26.57 | 26.65 | 5,397,949 | -0.38(-1.39%) |
Oct 19, 2015 | 27.02 | 27.18 | 26.85 | 27.03 | 5,976,083 | -0.14(-0.52%) |
Oct 16, 2015 | 26.78 | 27.18 | 26.78 | 27.17 | 4,739,487 | +0.27(+1.01%) |
Oct 15, 2015 | 26.55 | 26.90 | 26.45 | 26.90 | 5,155,774 | +0.60(+2.27%) |
Oct 14, 2015 | 26.19 | 26.40 | 26.16 | 26.30 | 4,914,646 | +0.33(+1.27%) |
Oct 13, 2015 | 26.10 | 26.35 | 25.93 | 25.97 | 19,934,690 | -0.17(-0.67%) |
Oct 12, 2015 | 25.90 | 26.28 | 25.84 | 26.15 | 6,154,495 | +0.10(+0.40%) |
Oct 09, 2015 | 25.96 | 26.11 | 25.81 | 26.04 | 8,100,290 | +0.04(+0.15%) |
Oct 08, 2015 | 25.60 | 26.00 | 25.57 | 26.00 | 4,293,862 | +0.29(+1.11%) |
Oct 07, 2015 | 25.70 | 25.81 | 25.45 | 25.72 | 5,720,247 | -0.03(-0.13%) |
Oct 06, 2015 | 25.89 | 25.93 | 25.59 | 25.75 | 4,107,729 | -0.12(-0.48%) |
Oct 05, 2015 | 25.67 | 25.89 | 25.66 | 25.88 | 4,189,325 | +0.30(+1.16%) |
Oct 02, 2015 | 25.00 | 25.58 | 24.85 | 25.58 | 5,251,825 | +0.49(+1.96%) |
Oct 01, 2015 | 25.27 | 25.34 | 24.79 | 25.09 | 5,085,567 | +0.19(+0.75%) |
Sep 30, 2015 | 24.71 | 24.92 | 24.66 | 24.90 | 4,629,696 | +0.58(+2.37%) |
Sep 29, 2015 | 24.22 | 24.52 | 24.11 | 24.32 | 7,236,932 | -0.01(-0.05%) |
Sep 28, 2015 | 24.94 | 24.94 | 24.24 | 24.33 | 7,408,747 | -0.58(-2.34%) |
Sep 25, 2015 | 25.51 | 25.55 | 24.75 | 24.92 | 5,741,936 | -0.20(-0.80%) |
Sep 24, 2015 | 25.07 | 25.20 | 24.82 | 25.12 | 4,516,160 | -0.03(-0.10%) |
Sep 23, 2015 | 25.35 | 25.38 | 25.09 | 25.14 | 4,155,327 | +0.09(+0.36%) |
Sep 22, 2015 | 25.09 | 25.21 | 24.87 | 25.05 | 10,460,761 | -0.73(-2.81%) |
Sep 21, 2015 | 26.09 | 26.16 | 25.67 | 25.78 | 6,328,214 | -0.10(-0.40%) |
Sep 18, 2015 | 25.84 | 26.10 | 25.75 | 25.88 | 4,782,198 | -0.28(-1.09%) |
Sep 17, 2015 | 25.97 | 26.43 | 25.92 | 26.17 | 4,698,785 | -0.07(-0.27%) |
Sep 16, 2015 | 25.93 | 26.33 | 25.89 | 26.24 | 4,328,509 | +0.31(+1.20%) |
Sep 15, 2015 | 25.66 | 25.95 | 25.59 | 25.93 | 6,922,101 | +0.17(+0.65%) |
Sep 14, 2015 | 25.75 | 25.87 | 25.63 | 25.76 | 3,608,774 | -0.31(-1.19%) |
Sep 11, 2015 | 25.95 | 26.08 | 25.89 | 26.07 | 3,314,009 | +0.01(+0.05%) |
Sep 10, 2015 | 25.90 | 26.22 | 25.86 | 26.06 | 5,036,744 | +0.25(+0.98%) |
Sep 09, 2015 | 26.35 | 26.39 | 25.74 | 25.80 | 5,506,537 | -0.47(-1.78%) |
Sep 08, 2015 | 26.52 | 26.59 | 25.95 | 26.27 | 8,709,066 | +0.57(+2.22%) |
Sep 04, 2015 | 25.72 | 25.70 | 25.70 | 25.70 | 3,482,456 | -0.60(-2.29%) |
Sep 03, 2015 | 26.54 | 26.59 | 26.21 | 26.30 | 3,748,083 | -0.01(-0.05%) |
Sep 02, 2015 | 26.34 | 26.39 | 26.01 | 26.32 | 6,698,274 | +0.76(+2.96%) |
Sep 01, 2015 | 25.86 | 25.92 | 25.48 | 25.56 | 7,062,996 | -0.95(-3.57%) |
Aug 31, 2015 | 26.61 | 26.79 | 26.49 | 26.50 | 2,587,290 | -0.21(-0.78%) |
Aug 28, 2015 | 26.26 | 26.73 | 26.26 | 26.71 | 4,230,671 | +0.03(+0.10%) |
Aug 27, 2015 | 26.39 | 26.76 | 26.34 | 26.68 | 6,107,865 | +0.48(+1.83%) |
Aug 26, 2015 | 26.21 | 26.23 | 25.43 | 26.21 | 7,373,847 | +0.69(+2.69%) |
Aug 25, 2015 | 26.60 | 26.62 | 25.52 | 25.52 | 7,404,267 | -0.49(-1.89%) |
Aug 24, 2015 | 25.86 | 26.62 | 25.48 | 26.01 | 9,477,811 | -0.69(-2.57%) |
Aug 21, 2015 | 27.29 | 27.39 | 26.68 | 26.70 | 6,163,131 | -0.96(-3.47%) |
Aug 20, 2015 | 27.90 | 27.96 | 27.65 | 27.66 | 4,856,141 | -0.38(-1.36%) |
Aug 19, 2015 | 28.23 | 28.25 | 27.93 | 28.04 | 3,904,235 | -0.41(-1.46%) |
Aug 18, 2015 | 28.51 | 28.58 | 28.43 | 28.45 | 2,915,158 | -0.14(-0.50%) |
Aug 17, 2015 | 28.40 | 28.63 | 28.34 | 28.59 | 2,892,322 | +0.12(+0.43%) |
Aug 14, 2015 | 28.34 | 28.48 | 28.31 | 28.47 | 2,921,881 | +0.05(+0.18%) |
Aug 13, 2015 | 28.57 | 28.62 | 28.36 | 28.42 | 6,825,606 | -0.12(-0.41%) |
Aug 12, 2015 | 28.46 | 28.56 | 28.14 | 28.54 | 5,775,020 | -0.08(-0.26%) |
Aug 11, 2015 | 28.49 | 28.65 | 28.47 | 28.61 | 6,414,915 | -0.23(-0.80%) |
Aug 10, 2015 | 28.71 | 28.96 | 28.69 | 28.84 | 6,002,756 | +0.20(+0.71%) |
Aug 07, 2015 | 28.54 | 28.66 | 28.40 | 28.64 | 6,015,455 | -0.05(-0.18%) |
Aug 06, 2015 | 29.05 | 29.07 | 28.66 | 28.69 | 14,646,354 | +0.47(+1.65%) |
Aug 05, 2015 | 28.02 | 28.31 | 27.96 | 28.22 | 5,765,209 | +0.46(+1.66%) |
Aug 04, 2015 | 28.04 | 28.08 | 27.70 | 27.76 | 4,966,030 | -0.04(-0.14%) |