Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.20 | 25.23 | 24.68 | 24.95 | 4,819,524 | -0.23(-0.92%) |
Oct 29, 2015 | 25.41 | 25.48 | 25.00 | 25.19 | 3,907,921 | -0.28(-1.10%) |
Oct 28, 2015 | 24.43 | 25.50 | 23.95 | 25.47 | 9,865,179 | +1.20(+4.94%) |
Oct 27, 2015 | 24.38 | 25.59 | 23.44 | 24.27 | 14,879,301 | -1.75(-6.72%) |
Oct 26, 2015 | 26.02 | 26.15 | 25.88 | 26.02 | 8,697,237 | +0.02(+0.07%) |
Oct 23, 2015 | 25.62 | 26.08 | 25.47 | 26.00 | 6,365,142 | +0.44(+1.71%) |
Oct 22, 2015 | 25.51 | 25.71 | 25.06 | 25.56 | 5,645,102 | +0.55(+2.20%) |
Oct 21, 2015 | 25.24 | 25.46 | 24.93 | 25.01 | 5,314,108 | -0.12(-0.47%) |
Oct 20, 2015 | 24.43 | 25.21 | 24.31 | 25.13 | 6,964,296 | +0.36(+1.45%) |
Oct 19, 2015 | 24.86 | 25.10 | 24.62 | 24.77 | 5,959,251 | -0.13(-0.51%) |
Oct 16, 2015 | 25.45 | 25.45 | 24.62 | 24.90 | 9,272,319 | -0.45(-1.78%) |
Oct 15, 2015 | 25.39 | 25.83 | 24.98 | 25.35 | 4,968,368 | +0.09(+0.34%) |
Oct 14, 2015 | 25.69 | 25.69 | 25.20 | 25.26 | 3,948,050 | -0.29(-1.13%) |
Oct 13, 2015 | 25.89 | 25.93 | 25.47 | 25.55 | 4,607,946 | -0.45(-1.73%) |
Oct 12, 2015 | 26.23 | 26.45 | 25.95 | 26.00 | 3,124,026 | -0.20(-0.76%) |
Oct 09, 2015 | 26.22 | 26.51 | 26.03 | 26.20 | 4,063,776 | -0.25(-0.93%) |
Oct 08, 2015 | 26.01 | 26.53 | 25.90 | 26.45 | 3,995,559 | +0.36(+1.36%) |
Oct 07, 2015 | 25.78 | 26.38 | 25.67 | 26.09 | 6,822,127 | +0.46(+1.78%) |
Oct 06, 2015 | 25.59 | 25.82 | 25.43 | 25.64 | 4,664,793 | -0.08(-0.30%) |
Oct 05, 2015 | 24.90 | 25.84 | 24.65 | 25.71 | 5,955,363 | +1.04(+4.21%) |
Oct 02, 2015 | 24.01 | 24.73 | 23.70 | 24.68 | 13,411,674 | +0.19(+0.77%) |
Oct 01, 2015 | 24.77 | 24.98 | 24.18 | 24.49 | 6,002,106 | -0.24(-0.98%) |
Sep 30, 2015 | 24.91 | 25.02 | 24.41 | 24.73 | 6,977,875 | -0.02(-0.08%) |
Sep 29, 2015 | 24.58 | 25.04 | 24.53 | 24.75 | 6,912,287 | +0.21(+0.85%) |
Sep 28, 2015 | 24.95 | 25.20 | 24.44 | 24.54 | 7,417,409 | -0.66(-2.61%) |
Sep 25, 2015 | 25.77 | 25.93 | 25.11 | 25.20 | 7,305,842 | -0.63(-2.44%) |
Sep 24, 2015 | 25.82 | 26.00 | 25.43 | 25.83 | 6,125,976 | -0.23(-0.89%) |
Sep 23, 2015 | 26.06 | 26.26 | 25.81 | 26.06 | 4,696,968 | -0.03(-0.11%) |
Sep 22, 2015 | 26.32 | 26.67 | 25.81 | 26.09 | 5,140,853 | -0.72(-2.67%) |
Sep 21, 2015 | 26.76 | 27.07 | 26.59 | 26.80 | 3,027,343 | +0.11(+0.43%) |
Sep 18, 2015 | 27.03 | 27.09 | 26.45 | 26.69 | 6,109,108 | -0.68(-2.49%) |
Sep 17, 2015 | 27.71 | 27.88 | 27.30 | 27.37 | 4,666,926 | -0.43(-1.53%) |
Sep 16, 2015 | 27.68 | 27.86 | 27.59 | 27.80 | 2,460,052 | +0.18(+0.65%) |
Sep 15, 2015 | 27.19 | 27.65 | 26.95 | 27.62 | 4,432,072 | +0.57(+2.12%) |
Sep 14, 2015 | 27.21 | 27.29 | 27.00 | 27.04 | 2,821,489 | -0.19(-0.71%) |
Sep 11, 2015 | 27.11 | 27.26 | 26.92 | 27.24 | 3,618,073 | +0.06(+0.23%) |
Sep 10, 2015 | 27.12 | 27.41 | 27.02 | 27.18 | 4,731,371 | -0.02(-0.07%) |
Sep 09, 2015 | 27.54 | 27.68 | 27.13 | 27.20 | 4,358,319 | -0.10(-0.38%) |
Sep 08, 2015 | 27.41 | 27.41 | 27.02 | 27.30 | 5,457,667 | +0.36(+1.34%) |
Sep 04, 2015 | 27.11 | 26.94 | 26.94 | 26.94 | 4,874,972 | -0.58(-2.12%) |
Sep 03, 2015 | 27.62 | 27.85 | 27.46 | 27.52 | 5,280,152 | -0.04(-0.14%) |
Sep 02, 2015 | 27.44 | 27.56 | 26.95 | 27.56 | 5,724,984 | +0.53(+1.96%) |
Sep 01, 2015 | 27.38 | 27.53 | 26.86 | 27.03 | 5,960,123 | -0.92(-3.29%) |
Aug 31, 2015 | 28.03 | 28.18 | 27.84 | 27.95 | 3,782,749 | -0.23(-0.81%) |
Aug 28, 2015 | 27.97 | 28.29 | 27.94 | 28.18 | 3,488,185 | -0.06(-0.22%) |
Aug 27, 2015 | 28.37 | 28.43 | 27.72 | 28.24 | 6,347,827 | +0.62(+2.23%) |
Aug 26, 2015 | 27.29 | 27.69 | 26.70 | 27.62 | 8,727,525 | +1.13(+4.26%) |
Aug 25, 2015 | 27.19 | 27.58 | 26.46 | 26.50 | 7,251,619 | -0.23(-0.87%) |
Aug 24, 2015 | 25.95 | 27.44 | 25.38 | 26.73 | 11,448,334 | -0.97(-3.51%) |
Aug 21, 2015 | 28.51 | 28.68 | 27.69 | 27.70 | 7,414,698 | -1.13(-3.91%) |
Aug 20, 2015 | 29.50 | 29.51 | 28.83 | 28.83 | 4,368,033 | -0.79(-2.66%) |
Aug 19, 2015 | 29.70 | 29.88 | 29.30 | 29.61 | 3,999,985 | -0.22(-0.73%) |
Aug 18, 2015 | 29.88 | 29.94 | 29.66 | 29.83 | 2,898,013 | -0.04(-0.14%) |
Aug 17, 2015 | 29.67 | 29.94 | 29.41 | 29.87 | 2,488,193 | +0.05(+0.18%) |
Aug 14, 2015 | 29.74 | 29.93 | 29.68 | 29.82 | 2,228,060 | +0.12(+0.40%) |
Aug 13, 2015 | 29.67 | 29.86 | 29.48 | 29.70 | 2,225,942 | -0.05(-0.16%) |
Aug 12, 2015 | 29.55 | 29.83 | 29.30 | 29.75 | 4,645,479 | +0.01(+0.03%) |
Aug 11, 2015 | 29.96 | 29.96 | 29.45 | 29.74 | 4,994,795 | -0.39(-1.30%) |
Aug 10, 2015 | 30.07 | 30.23 | 29.95 | 30.13 | 4,124,767 | +0.41(+1.38%) |
Aug 07, 2015 | 30.16 | 30.16 | 29.56 | 29.72 | 3,630,608 | -0.17(-0.55%) |
Aug 06, 2015 | 30.06 | 30.09 | 29.74 | 29.89 | 3,396,680 | -0.14(-0.47%) |
Aug 05, 2015 | 30.28 | 30.52 | 29.91 | 30.03 | 3,323,453 | +0.22(+0.73%) |
Aug 04, 2015 | 30.24 | 30.37 | 29.65 | 29.81 | 5,205,094 | -0.63(-2.08%) |