Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.97 | 28.16 | 27.82 | 27.89 | 8,698,629 | +0.17(+0.63%) |
Oct 29, 2015 | 27.76 | 27.85 | 27.61 | 27.71 | 13,189,322 | -0.48(-1.70%) |
Oct 28, 2015 | 28.03 | 28.29 | 27.87 | 28.19 | 12,239,484 | +1.15(+4.26%) |
Oct 27, 2015 | 27.14 | 27.31 | 26.97 | 27.04 | 5,731,021 | -0.21(-0.76%) |
Oct 26, 2015 | 27.31 | 27.46 | 27.17 | 27.25 | 4,261,657 | -0.03(-0.09%) |
Oct 23, 2015 | 27.13 | 27.38 | 27.10 | 27.27 | 4,954,487 | +0.43(+1.62%) |
Oct 22, 2015 | 26.79 | 26.91 | 26.59 | 26.84 | 4,900,508 | +0.38(+1.42%) |
Oct 21, 2015 | 26.60 | 26.64 | 26.24 | 26.46 | 6,850,044 | -0.19(-0.73%) |
Oct 20, 2015 | 27.16 | 27.17 | 26.58 | 26.66 | 5,397,050 | -0.38(-1.39%) |
Oct 19, 2015 | 27.02 | 27.19 | 26.85 | 27.03 | 5,975,088 | -0.14(-0.52%) |
Oct 16, 2015 | 26.78 | 27.18 | 26.78 | 27.17 | 4,738,697 | +0.27(+1.01%) |
Oct 15, 2015 | 26.55 | 26.90 | 26.46 | 26.90 | 5,154,915 | +0.60(+2.26%) |
Oct 14, 2015 | 26.19 | 26.40 | 26.16 | 26.31 | 4,913,827 | +0.33(+1.27%) |
Oct 13, 2015 | 26.11 | 26.36 | 25.93 | 25.98 | 19,931,370 | -0.17(-0.67%) |
Oct 12, 2015 | 25.91 | 26.29 | 25.84 | 26.15 | 6,153,469 | +0.10(+0.40%) |
Oct 09, 2015 | 25.96 | 26.12 | 25.81 | 26.05 | 8,098,941 | +0.04(+0.15%) |
Oct 08, 2015 | 25.60 | 26.01 | 25.58 | 26.01 | 4,293,147 | +0.29(+1.11%) |
Oct 07, 2015 | 25.70 | 25.81 | 25.46 | 25.72 | 5,719,294 | -0.03(-0.13%) |
Oct 06, 2015 | 25.89 | 25.94 | 25.60 | 25.76 | 4,107,045 | -0.12(-0.48%) |
Oct 05, 2015 | 25.67 | 25.89 | 25.67 | 25.88 | 4,188,627 | +0.30(+1.16%) |
Oct 02, 2015 | 25.01 | 25.58 | 24.86 | 25.58 | 5,250,950 | +0.49(+1.96%) |
Oct 01, 2015 | 25.27 | 25.34 | 24.79 | 25.09 | 5,084,720 | +0.19(+0.75%) |
Sep 30, 2015 | 24.71 | 24.92 | 24.67 | 24.90 | 4,628,925 | +0.58(+2.37%) |
Sep 29, 2015 | 24.23 | 24.52 | 24.12 | 24.33 | 7,235,726 | -0.01(-0.05%) |
Sep 28, 2015 | 24.94 | 24.94 | 24.24 | 24.34 | 7,407,513 | -0.58(-2.34%) |
Sep 25, 2015 | 25.52 | 25.55 | 24.75 | 24.92 | 5,740,979 | -0.20(-0.80%) |
Sep 24, 2015 | 25.07 | 25.21 | 24.82 | 25.12 | 4,515,408 | -0.03(-0.10%) |
Sep 23, 2015 | 25.36 | 25.39 | 25.10 | 25.15 | 4,154,635 | +0.09(+0.36%) |
Sep 22, 2015 | 25.09 | 25.21 | 24.88 | 25.06 | 10,459,019 | -0.73(-2.81%) |
Sep 21, 2015 | 26.09 | 26.16 | 25.68 | 25.78 | 6,327,160 | -0.10(-0.40%) |
Sep 18, 2015 | 25.84 | 26.11 | 25.76 | 25.89 | 4,781,402 | -0.29(-1.09%) |
Sep 17, 2015 | 25.97 | 26.43 | 25.93 | 26.17 | 4,698,002 | -0.07(-0.27%) |
Sep 16, 2015 | 25.93 | 26.33 | 25.90 | 26.24 | 4,327,788 | +0.31(+1.20%) |
Sep 15, 2015 | 25.67 | 25.96 | 25.59 | 25.93 | 6,920,948 | +0.17(+0.65%) |
Sep 14, 2015 | 25.76 | 25.87 | 25.63 | 25.76 | 3,608,173 | -0.31(-1.19%) |
Sep 11, 2015 | 25.95 | 26.09 | 25.90 | 26.07 | 3,313,456 | +0.01(+0.05%) |
Sep 10, 2015 | 25.91 | 26.22 | 25.87 | 26.06 | 5,035,905 | +0.25(+0.98%) |
Sep 09, 2015 | 26.36 | 26.40 | 25.74 | 25.81 | 5,505,620 | -0.47(-1.77%) |
Sep 08, 2015 | 26.53 | 26.60 | 25.96 | 26.27 | 8,707,615 | +0.57(+2.22%) |
Sep 04, 2015 | 25.72 | 25.70 | 25.70 | 25.70 | 3,481,876 | -0.60(-2.29%) |
Sep 03, 2015 | 26.54 | 26.59 | 26.21 | 26.31 | 3,747,459 | -0.01(-0.05%) |
Sep 02, 2015 | 26.35 | 26.40 | 26.01 | 26.32 | 6,697,158 | +0.76(+2.96%) |
Sep 01, 2015 | 25.87 | 25.93 | 25.48 | 25.56 | 7,061,819 | -0.95(-3.57%) |
Aug 31, 2015 | 26.62 | 26.80 | 26.49 | 26.51 | 2,586,859 | -0.21(-0.78%) |
Aug 28, 2015 | 26.27 | 26.73 | 26.27 | 26.72 | 4,229,967 | +0.03(+0.10%) |
Aug 27, 2015 | 26.40 | 26.77 | 26.35 | 26.69 | 6,106,848 | +0.48(+1.83%) |
Aug 26, 2015 | 26.22 | 26.23 | 25.43 | 26.21 | 7,372,619 | +0.69(+2.69%) |
Aug 25, 2015 | 26.61 | 26.62 | 25.52 | 25.52 | 7,403,034 | -0.49(-1.89%) |
Aug 24, 2015 | 25.87 | 26.62 | 25.48 | 26.02 | 9,476,233 | -0.69(-2.57%) |
Aug 21, 2015 | 27.30 | 27.40 | 26.69 | 26.70 | 6,162,104 | -0.96(-3.47%) |
Aug 20, 2015 | 27.90 | 27.97 | 27.65 | 27.66 | 4,855,332 | -0.38(-1.36%) |
Aug 19, 2015 | 28.23 | 28.25 | 27.93 | 28.04 | 3,903,584 | -0.41(-1.46%) |
Aug 18, 2015 | 28.52 | 28.58 | 28.44 | 28.46 | 2,914,673 | -0.14(-0.50%) |
Aug 17, 2015 | 28.41 | 28.63 | 28.34 | 28.60 | 2,891,841 | +0.12(+0.43%) |
Aug 14, 2015 | 28.34 | 28.49 | 28.31 | 28.48 | 2,921,394 | +0.05(+0.18%) |
Aug 13, 2015 | 28.57 | 28.63 | 28.37 | 28.42 | 6,824,469 | -0.12(-0.41%) |
Aug 12, 2015 | 28.46 | 28.57 | 28.15 | 28.54 | 5,774,058 | -0.08(-0.26%) |
Aug 11, 2015 | 28.50 | 28.65 | 28.48 | 28.62 | 6,413,846 | -0.23(-0.80%) |
Aug 10, 2015 | 28.72 | 28.96 | 28.69 | 28.85 | 6,001,755 | +0.20(+0.71%) |
Aug 07, 2015 | 28.54 | 28.66 | 28.40 | 28.64 | 6,014,452 | -0.05(-0.18%) |
Aug 06, 2015 | 29.05 | 29.07 | 28.66 | 28.69 | 14,643,913 | +0.47(+1.65%) |
Aug 05, 2015 | 28.03 | 28.31 | 27.97 | 28.23 | 5,764,248 | +0.46(+1.66%) |
Aug 04, 2015 | 28.04 | 28.09 | 27.70 | 27.77 | 4,965,202 | -0.04(-0.14%) |