Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.63 | 27.76 | 27.25 | 27.29 | 6,995,063 | -0.43(-1.55%) |
Oct 29, 2015 | 27.66 | 27.97 | 27.33 | 27.72 | 10,613,379 | +0.05(+0.19%) |
Oct 28, 2015 | 26.70 | 27.76 | 26.62 | 27.66 | 28,155,446 | +0.97(+3.65%) |
Oct 27, 2015 | 26.93 | 27.10 | 26.47 | 26.69 | 10,016,979 | -0.54(-1.97%) |
Oct 26, 2015 | 27.15 | 27.28 | 26.89 | 27.22 | 7,085,916 | +0.02(+0.07%) |
Oct 23, 2015 | 26.74 | 27.26 | 26.63 | 27.21 | 12,720,154 | +0.88(+3.33%) |
Oct 22, 2015 | 25.89 | 26.47 | 25.79 | 26.33 | 8,550,538 | +0.53(+2.04%) |
Oct 21, 2015 | 26.36 | 26.48 | 25.76 | 25.80 | 7,856,445 | -0.44(-1.67%) |
Oct 20, 2015 | 25.54 | 26.29 | 25.47 | 26.24 | 10,440,416 | +0.76(+2.98%) |
Oct 19, 2015 | 25.32 | 25.66 | 25.22 | 25.48 | 7,846,412 | -0.16(-0.63%) |
Oct 16, 2015 | 25.83 | 25.83 | 25.35 | 25.64 | 10,119,591 | +0.07(+0.28%) |
Oct 15, 2015 | 24.87 | 25.59 | 24.79 | 25.57 | 8,314,104 | +0.73(+2.95%) |
Oct 14, 2015 | 25.02 | 25.07 | 24.60 | 24.84 | 12,527,957 | -0.28(-1.10%) |
Oct 13, 2015 | 25.14 | 25.52 | 25.09 | 25.11 | 5,990,487 | -0.27(-1.06%) |
Oct 12, 2015 | 25.17 | 25.39 | 25.03 | 25.38 | 5,918,284 | +0.15(+0.60%) |
Oct 09, 2015 | 25.34 | 25.60 | 25.11 | 25.23 | 9,348,911 | -0.10(-0.39%) |
Oct 08, 2015 | 24.99 | 25.47 | 24.86 | 25.33 | 10,218,603 | +0.18(+0.71%) |
Oct 07, 2015 | 24.92 | 25.16 | 24.57 | 25.15 | 13,712,034 | +0.42(+1.70%) |
Oct 06, 2015 | 25.19 | 25.25 | 24.67 | 24.73 | 14,768,117 | -0.63(-2.50%) |
Oct 05, 2015 | 24.95 | 25.39 | 24.85 | 25.37 | 9,264,859 | +0.69(+2.79%) |
Oct 02, 2015 | 24.14 | 24.75 | 23.60 | 24.68 | 33,925,784 | -0.85(-3.33%) |
Oct 01, 2015 | 25.50 | 25.61 | 24.89 | 25.53 | 11,985,616 | -0.01(-0.03%) |
Sep 30, 2015 | 25.08 | 25.56 | 25.02 | 25.54 | 12,761,096 | +0.88(+3.55%) |
Sep 29, 2015 | 24.45 | 24.86 | 24.26 | 24.66 | 15,175,560 | +0.27(+1.10%) |
Sep 28, 2015 | 25.08 | 25.18 | 24.23 | 24.39 | 11,171,643 | -1.02(-4.01%) |
Sep 25, 2015 | 25.50 | 26.33 | 25.23 | 25.41 | 20,407,808 | +0.48(+1.94%) |
Sep 24, 2015 | 25.11 | 25.21 | 24.60 | 24.93 | 15,520,525 | -0.54(-2.11%) |
Sep 23, 2015 | 25.33 | 25.70 | 25.24 | 25.46 | 7,664,550 | +0.13(+0.53%) |
Sep 22, 2015 | 25.52 | 25.64 | 25.03 | 25.33 | 12,939,809 | -0.64(-2.48%) |
Sep 21, 2015 | 25.81 | 26.19 | 25.66 | 25.97 | 10,935,814 | +0.54(+2.11%) |
Sep 18, 2015 | 25.97 | 26.03 | 25.44 | 25.44 | 27,362,248 | -1.19(-4.47%) |
Sep 17, 2015 | 27.82 | 28.36 | 26.49 | 26.63 | 21,756,782 | -1.19(-4.28%) |
Sep 16, 2015 | 27.57 | 27.91 | 27.27 | 27.82 | 10,957,307 | +0.26(+0.94%) |
Sep 15, 2015 | 27.19 | 27.72 | 27.02 | 27.56 | 11,134,575 | +0.53(+1.95%) |
Sep 14, 2015 | 27.22 | 27.31 | 26.80 | 27.03 | 7,987,561 | -0.23(-0.85%) |
Sep 11, 2015 | 27.33 | 27.33 | 26.85 | 27.26 | 7,708,434 | -0.10(-0.36%) |
Sep 10, 2015 | 27.34 | 27.65 | 27.15 | 27.36 | 12,167,695 | +0.02(+0.07%) |
Sep 09, 2015 | 28.14 | 28.49 | 27.27 | 27.34 | 9,851,239 | -0.46(-1.67%) |
Sep 08, 2015 | 26.66 | 27.85 | 26.66 | 27.81 | 15,891,436 | +1.79(+6.87%) |
Sep 04, 2015 | 26.32 | 26.02 | 26.02 | 26.02 | 8,117,779 | -0.59(-2.22%) |
Sep 03, 2015 | 26.44 | 27.07 | 26.24 | 26.61 | 11,841,749 | +0.32(+1.22%) |
Sep 02, 2015 | 26.48 | 26.55 | 25.85 | 26.29 | 12,287,479 | +0.28(+1.07%) |
Sep 01, 2015 | 26.38 | 26.49 | 25.85 | 26.01 | 14,433,678 | -1.15(-4.25%) |
Aug 31, 2015 | 27.34 | 27.44 | 27.09 | 27.16 | 8,818,797 | -0.29(-1.04%) |
Aug 28, 2015 | 27.00 | 27.57 | 26.82 | 27.45 | 12,497,068 | +0.30(+1.12%) |
Aug 27, 2015 | 26.96 | 27.47 | 26.61 | 27.14 | 19,347,088 | +0.55(+2.08%) |
Aug 26, 2015 | 26.71 | 26.73 | 25.87 | 26.59 | 23,889,168 | +0.84(+3.26%) |
Aug 25, 2015 | 27.34 | 27.34 | 25.72 | 25.75 | 16,463,137 | -0.67(-2.54%) |
Aug 24, 2015 | 25.43 | 27.48 | 24.61 | 26.42 | 16,151,845 | -1.23(-4.46%) |
Aug 21, 2015 | 28.44 | 28.61 | 27.65 | 27.65 | 12,992,783 | -1.13(-3.91%) |
Aug 20, 2015 | 29.23 | 29.23 | 28.77 | 28.78 | 11,483,671 | -0.81(-2.75%) |
Aug 19, 2015 | 30.15 | 30.21 | 29.59 | 29.59 | 9,759,161 | -0.73(-2.42%) |
Aug 18, 2015 | 30.36 | 30.48 | 30.01 | 30.33 | 6,309,040 | -0.11(-0.35%) |
Aug 17, 2015 | 30.50 | 30.55 | 30.03 | 30.43 | 7,155,701 | -0.26(-0.84%) |
Aug 14, 2015 | 30.41 | 30.69 | 30.35 | 30.69 | 3,605,352 | +0.24(+0.79%) |
Aug 13, 2015 | 30.39 | 30.58 | 30.10 | 30.45 | 4,757,597 | +0.19(+0.62%) |
Aug 12, 2015 | 30.69 | 30.69 | 29.51 | 30.26 | 11,649,354 | -0.80(-2.56%) |
Aug 11, 2015 | 30.99 | 31.33 | 30.77 | 31.06 | 5,728,198 | -0.61(-1.92%) |
Aug 10, 2015 | 31.65 | 31.82 | 31.60 | 31.67 | 7,585,953 | +0.35(+1.11%) |
Aug 07, 2015 | 31.34 | 31.75 | 30.96 | 31.32 | 5,837,527 | -0.06(-0.20%) |
Aug 06, 2015 | 31.75 | 31.94 | 31.12 | 31.38 | 7,032,733 | -0.25(-0.79%) |
Aug 05, 2015 | 31.74 | 31.89 | 31.55 | 31.63 | 11,461,415 | +0.21(+0.65%) |
Aug 04, 2015 | 30.92 | 31.58 | 30.91 | 31.43 | 8,434,628 | +0.46(+1.47%) |