Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.88 | 25.94 | 25.49 | 25.57 | 10,684,632 | -0.25(-0.98%) |
Oct 29, 2015 | 25.85 | 25.96 | 25.68 | 25.82 | 9,844,436 | -0.07(-0.27%) |
Oct 28, 2015 | 26.09 | 26.09 | 25.63 | 25.89 | 12,410,167 | -0.11(-0.42%) |
Oct 27, 2015 | 25.85 | 26.07 | 25.72 | 26.00 | 11,969,889 | +0.18(+0.71%) |
Oct 26, 2015 | 25.42 | 25.87 | 25.38 | 25.82 | 14,362,957 | +0.01(+0.04%) |
Oct 23, 2015 | 25.41 | 26.18 | 25.04 | 25.81 | 23,789,786 | +0.53(+2.10%) |
Oct 22, 2015 | 24.29 | 25.35 | 24.07 | 25.28 | 48,668,412 | +3.09(+13.92%) |
Oct 21, 2015 | 22.51 | 22.64 | 22.16 | 22.19 | 19,415,552 | -0.19(-0.86%) |
Oct 20, 2015 | 22.51 | 22.62 | 22.23 | 22.38 | 13,462,867 | -0.12(-0.55%) |
Oct 19, 2015 | 22.49 | 22.52 | 22.23 | 22.50 | 12,495,168 | +0.00(+0.02%) |
Oct 16, 2015 | 22.42 | 22.66 | 22.36 | 22.50 | 9,976,098 | +0.04(+0.16%) |
Oct 15, 2015 | 22.13 | 22.49 | 21.96 | 22.46 | 17,568,962 | +0.47(+2.15%) |
Oct 14, 2015 | 22.72 | 22.73 | 21.93 | 21.99 | 15,913,009 | -0.57(-2.54%) |
Oct 13, 2015 | 22.48 | 22.82 | 22.37 | 22.56 | 12,590,600 | +0.05(+0.24%) |
Oct 12, 2015 | 22.03 | 22.56 | 21.98 | 22.51 | 10,782,576 | +0.24(+1.07%) |
Oct 09, 2015 | 22.19 | 22.38 | 22.04 | 22.27 | 19,234,838 | +0.14(+0.62%) |
Oct 08, 2015 | 22.86 | 22.99 | 21.65 | 22.13 | 52,960,980 | -1.40(-5.96%) |
Oct 07, 2015 | 23.75 | 23.77 | 23.36 | 23.54 | 12,482,655 | +0.00(+0.00%) |
Oct 06, 2015 | 23.54 | 23.68 | 23.44 | 23.54 | 9,865,219 | -0.05(-0.21%) |
Oct 05, 2015 | 23.45 | 23.72 | 23.38 | 23.59 | 12,833,403 | +0.19(+0.80%) |
Oct 02, 2015 | 22.46 | 23.42 | 22.28 | 23.40 | 14,433,041 | +0.57(+2.49%) |
Oct 01, 2015 | 22.45 | 22.92 | 22.40 | 22.83 | 17,751,174 | +0.43(+1.92%) |
Sep 30, 2015 | 22.29 | 22.45 | 22.02 | 22.40 | 14,033,904 | +0.33(+1.49%) |
Sep 29, 2015 | 22.18 | 22.34 | 21.78 | 22.07 | 21,442,480 | -0.05(-0.25%) |
Sep 28, 2015 | 23.05 | 23.11 | 22.09 | 22.12 | 17,225,990 | -1.09(-4.70%) |
Sep 25, 2015 | 23.61 | 23.66 | 23.08 | 23.22 | 9,512,068 | -0.26(-1.09%) |
Sep 24, 2015 | 23.17 | 23.54 | 22.99 | 23.47 | 10,620,756 | +0.02(+0.08%) |
Sep 23, 2015 | 23.48 | 23.61 | 23.33 | 23.45 | 7,382,694 | -0.02(-0.08%) |
Sep 22, 2015 | 23.55 | 23.65 | 23.28 | 23.47 | 11,866,033 | -0.28(-1.20%) |
Sep 21, 2015 | 24.07 | 24.29 | 23.54 | 23.76 | 10,195,312 | -0.09(-0.38%) |
Sep 18, 2015 | 23.80 | 24.01 | 23.22 | 23.85 | 25,607,854 | -0.23(-0.95%) |
Sep 17, 2015 | 24.47 | 24.53 | 24.01 | 24.08 | 16,297,186 | -0.43(-1.76%) |
Sep 16, 2015 | 23.83 | 24.52 | 23.75 | 24.51 | 14,217,743 | +0.70(+2.93%) |
Sep 15, 2015 | 23.65 | 23.89 | 23.29 | 23.81 | 13,438,287 | +0.21(+0.89%) |
Sep 14, 2015 | 24.03 | 24.03 | 23.52 | 23.60 | 10,046,450 | -0.52(-2.17%) |
Sep 11, 2015 | 23.94 | 24.13 | 23.75 | 24.12 | 6,809,708 | +0.16(+0.65%) |
Sep 10, 2015 | 23.62 | 24.05 | 23.62 | 23.97 | 14,088,348 | -0.05(-0.19%) |
Sep 09, 2015 | 24.66 | 24.66 | 23.97 | 24.01 | 11,269,284 | -0.15(-0.61%) |
Sep 08, 2015 | 24.46 | 24.52 | 24.02 | 24.16 | 16,023,755 | -0.11(-0.45%) |
Sep 04, 2015 | 24.35 | 24.27 | 24.27 | 24.27 | 9,892,856 | -0.51(-2.07%) |
Sep 03, 2015 | 25.08 | 25.30 | 24.68 | 24.78 | 13,400,422 | +0.16(+0.63%) |
Sep 02, 2015 | 24.62 | 24.67 | 24.20 | 24.63 | 11,901,290 | +0.36(+1.47%) |
Sep 01, 2015 | 24.32 | 24.83 | 24.10 | 24.27 | 16,903,190 | -0.58(-2.32%) |
Aug 31, 2015 | 24.82 | 24.98 | 24.75 | 24.85 | 12,695,508 | -0.13(-0.51%) |
Aug 28, 2015 | 24.73 | 24.99 | 24.57 | 24.97 | 12,344,054 | +0.14(+0.55%) |
Aug 27, 2015 | 24.30 | 24.92 | 24.23 | 24.84 | 19,801,616 | +0.85(+3.55%) |
Aug 26, 2015 | 23.75 | 24.00 | 23.09 | 23.99 | 18,340,224 | +0.86(+3.73%) |
Aug 25, 2015 | 23.25 | 23.69 | 23.12 | 23.12 | 24,713,704 | +0.27(+1.20%) |
Aug 24, 2015 | 21.88 | 23.60 | 21.29 | 22.85 | 25,188,816 | -0.77(-3.26%) |
Aug 21, 2015 | 24.13 | 24.42 | 23.57 | 23.62 | 21,306,640 | -0.69(-2.83%) |
Aug 20, 2015 | 24.94 | 25.02 | 24.28 | 24.31 | 17,259,520 | -0.83(-3.32%) |
Aug 19, 2015 | 25.17 | 25.41 | 25.02 | 25.14 | 12,365,305 | -0.31(-1.22%) |
Aug 18, 2015 | 26.06 | 26.08 | 25.35 | 25.45 | 11,854,758 | -0.48(-1.84%) |
Aug 17, 2015 | 25.77 | 25.96 | 25.46 | 25.93 | 10,319,525 | +0.03(+0.11%) |
Aug 14, 2015 | 25.61 | 25.93 | 25.48 | 25.90 | 7,924,387 | +0.25(+0.96%) |
Aug 13, 2015 | 25.64 | 25.80 | 25.41 | 25.65 | 8,098,664 | -0.02(-0.07%) |
Aug 12, 2015 | 25.22 | 25.69 | 25.03 | 25.67 | 12,182,070 | -0.12(-0.46%) |
Aug 11, 2015 | 25.94 | 26.23 | 25.74 | 25.79 | 10,840,801 | -0.48(-1.81%) |
Aug 10, 2015 | 26.22 | 26.52 | 26.21 | 26.27 | 7,830,619 | +0.10(+0.39%) |
Aug 07, 2015 | 25.84 | 26.18 | 25.74 | 26.17 | 13,835,174 | +0.36(+1.39%) |
Aug 06, 2015 | 26.19 | 26.24 | 25.75 | 25.81 | 10,002,651 | -0.37(-1.40%) |
Aug 05, 2015 | 26.06 | 26.32 | 26.06 | 26.18 | 11,430,056 | +0.14(+0.53%) |
Aug 04, 2015 | 25.81 | 26.06 | 25.69 | 26.04 | 10,603,615 | +0.07(+0.28%) |