Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.94 | 25.07 | 24.63 | 24.65 | 1,507,722 | -0.34(-1.37%) |
Oct 29, 2015 | 24.67 | 25.17 | 24.64 | 25.00 | 1,781,759 | +0.32(+1.29%) |
Oct 28, 2015 | 24.23 | 24.81 | 23.84 | 24.68 | 2,556,720 | +0.50(+2.08%) |
Oct 27, 2015 | 24.00 | 24.30 | 23.41 | 24.18 | 4,628,773 | +0.10(+0.42%) |
Oct 26, 2015 | 23.96 | 24.07 | 23.44 | 24.07 | 4,270,128 | -0.17(-0.69%) |
Oct 23, 2015 | 23.83 | 24.78 | 23.41 | 24.24 | 12,034,860 | -2.27(-8.57%) |
Oct 22, 2015 | 26.10 | 26.91 | 26.05 | 26.51 | 1,993,064 | +0.49(+1.87%) |
Oct 21, 2015 | 26.59 | 26.72 | 25.95 | 26.03 | 2,953,460 | -0.60(-2.24%) |
Oct 20, 2015 | 26.32 | 26.68 | 26.13 | 26.62 | 1,850,137 | +0.25(+0.95%) |
Oct 19, 2015 | 25.98 | 26.38 | 25.98 | 26.37 | 960,847 | +0.29(+1.09%) |
Oct 16, 2015 | 26.32 | 26.37 | 26.04 | 26.09 | 2,705,632 | -0.18(-0.67%) |
Oct 15, 2015 | 25.42 | 26.27 | 25.37 | 26.26 | 2,321,647 | +0.91(+3.60%) |
Oct 14, 2015 | 25.29 | 25.56 | 25.10 | 25.35 | 2,056,747 | +0.02(+0.07%) |
Oct 13, 2015 | 25.89 | 26.18 | 25.16 | 25.33 | 2,770,370 | -0.84(-3.20%) |
Oct 12, 2015 | 26.08 | 26.36 | 25.91 | 26.17 | 1,560,128 | +0.22(+0.84%) |
Oct 09, 2015 | 26.25 | 26.26 | 25.81 | 25.95 | 1,884,522 | -0.24(-0.93%) |
Oct 08, 2015 | 25.73 | 26.30 | 25.63 | 26.20 | 1,173,075 | +0.46(+1.79%) |
Oct 07, 2015 | 25.19 | 25.73 | 25.11 | 25.73 | 2,983,560 | +0.67(+2.68%) |
Oct 06, 2015 | 24.73 | 25.15 | 24.69 | 25.06 | 1,174,392 | +0.23(+0.91%) |
Oct 05, 2015 | 24.27 | 24.95 | 24.23 | 24.84 | 1,084,854 | +0.83(+3.46%) |
Oct 02, 2015 | 23.76 | 24.18 | 23.31 | 24.01 | 1,863,445 | +0.12(+0.49%) |
Oct 01, 2015 | 23.80 | 23.95 | 23.47 | 23.89 | 1,110,009 | +0.09(+0.39%) |
Sep 30, 2015 | 23.43 | 23.88 | 23.27 | 23.80 | 1,913,004 | +0.57(+2.45%) |
Sep 29, 2015 | 23.54 | 23.60 | 23.22 | 23.23 | 2,450,681 | -0.23(-1.00%) |
Sep 28, 2015 | 23.88 | 23.92 | 23.24 | 23.46 | 2,418,194 | -0.55(-2.30%) |
Sep 25, 2015 | 24.15 | 24.24 | 23.81 | 24.02 | 1,593,136 | +0.10(+0.41%) |
Sep 24, 2015 | 24.03 | 24.16 | 23.77 | 23.92 | 2,145,370 | -0.18(-0.75%) |
Sep 23, 2015 | 23.92 | 24.16 | 23.72 | 24.10 | 1,563,848 | +0.36(+1.53%) |
Sep 22, 2015 | 24.37 | 24.45 | 23.69 | 23.74 | 1,845,402 | -0.88(-3.59%) |
Sep 21, 2015 | 24.54 | 24.94 | 24.46 | 24.62 | 1,854,744 | +0.17(+0.71%) |
Sep 18, 2015 | 25.86 | 25.86 | 24.25 | 24.45 | 4,357,828 | -1.75(-6.68%) |
Sep 17, 2015 | 26.02 | 26.71 | 25.86 | 26.19 | 1,166,717 | +0.17(+0.63%) |
Sep 16, 2015 | 25.59 | 26.09 | 25.55 | 26.03 | 938,261 | +0.40(+1.55%) |
Sep 15, 2015 | 25.99 | 26.08 | 24.97 | 25.63 | 3,183,114 | -0.46(-1.77%) |
Sep 14, 2015 | 26.15 | 26.24 | 25.94 | 26.10 | 1,108,929 | +0.00(+0.00%) |
Sep 11, 2015 | 25.42 | 26.10 | 25.34 | 26.10 | 703,858 | +0.64(+2.53%) |
Sep 10, 2015 | 25.37 | 25.98 | 25.34 | 25.45 | 845,613 | -0.07(-0.26%) |
Sep 09, 2015 | 26.04 | 26.04 | 25.46 | 25.52 | 1,326,647 | -0.31(-1.21%) |
Sep 08, 2015 | 25.47 | 25.88 | 25.30 | 25.83 | 1,098,140 | +0.63(+2.49%) |
Sep 04, 2015 | 25.20 | 25.20 | 25.20 | 25.20 | 1,065,442 | -0.26(-1.00%) |
Sep 03, 2015 | 25.87 | 25.99 | 25.43 | 25.46 | 950,715 | -0.41(-1.60%) |
Sep 02, 2015 | 25.92 | 25.95 | 25.56 | 25.87 | 904,499 | +0.27(+1.06%) |
Sep 01, 2015 | 25.51 | 25.82 | 25.25 | 25.60 | 1,355,805 | -0.36(-1.40%) |
Aug 31, 2015 | 26.39 | 26.47 | 25.92 | 25.96 | 2,078,803 | -0.54(-2.02%) |
Aug 28, 2015 | 26.45 | 26.60 | 26.11 | 26.50 | 1,312,384 | +0.02(+0.06%) |
Aug 27, 2015 | 26.09 | 26.80 | 26.00 | 26.48 | 1,778,721 | +0.56(+2.16%) |
Aug 26, 2015 | 25.30 | 26.03 | 25.09 | 25.92 | 2,493,301 | +1.00(+4.01%) |
Aug 25, 2015 | 25.99 | 26.09 | 24.89 | 24.92 | 2,027,456 | -0.50(-1.95%) |
Aug 24, 2015 | 24.97 | 26.34 | 24.54 | 25.42 | 3,054,407 | -0.63(-2.41%) |
Aug 21, 2015 | 25.86 | 26.54 | 25.63 | 26.05 | 1,787,109 | -0.22(-0.85%) |
Aug 20, 2015 | 26.62 | 26.73 | 26.26 | 26.27 | 818,906 | -0.60(-2.24%) |
Aug 19, 2015 | 26.89 | 27.03 | 26.59 | 26.87 | 711,981 | -0.24(-0.88%) |
Aug 18, 2015 | 27.11 | 27.24 | 26.90 | 27.11 | 794,685 | -0.06(-0.21%) |
Aug 17, 2015 | 26.72 | 27.22 | 26.65 | 27.17 | 837,377 | +0.35(+1.29%) |
Aug 14, 2015 | 26.57 | 26.86 | 26.50 | 26.82 | 889,453 | +0.20(+0.74%) |
Aug 13, 2015 | 26.31 | 26.87 | 26.21 | 26.62 | 1,669,043 | +0.30(+1.13%) |
Aug 12, 2015 | 26.00 | 26.38 | 25.58 | 26.33 | 3,746,090 | -0.28(-1.05%) |
Aug 11, 2015 | 26.72 | 26.99 | 26.60 | 26.61 | 1,167,329 | -0.21(-0.80%) |
Aug 10, 2015 | 26.72 | 26.90 | 26.62 | 26.82 | 969,507 | +0.28(+1.06%) |
Aug 07, 2015 | 26.36 | 26.78 | 26.26 | 26.54 | 1,217,976 | +0.05(+0.19%) |
Aug 06, 2015 | 26.71 | 26.73 | 25.81 | 26.49 | 1,563,522 | -0.22(-0.83%) |
Aug 05, 2015 | 27.20 | 27.23 | 26.52 | 26.71 | 1,378,431 | -0.40(-1.46%) |
Aug 04, 2015 | 27.52 | 27.60 | 26.94 | 27.11 | 961,635 | -0.35(-1.26%) |