Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.00 | 27.03 | 26.54 | 26.54 | 1,428,034 | -0.50(-1.86%) |
Oct 29, 2015 | 26.89 | 27.09 | 26.76 | 27.04 | 1,163,881 | +0.02(+0.08%) |
Oct 28, 2015 | 26.61 | 27.06 | 26.57 | 27.02 | 1,339,297 | +0.51(+1.94%) |
Oct 27, 2015 | 26.32 | 26.65 | 26.29 | 26.51 | 1,140,295 | -0.01(-0.04%) |
Oct 26, 2015 | 26.68 | 26.85 | 26.47 | 26.52 | 839,279 | -0.08(-0.32%) |
Oct 23, 2015 | 26.63 | 26.75 | 26.52 | 26.60 | 1,020,682 | +0.03(+0.11%) |
Oct 22, 2015 | 26.20 | 26.69 | 26.18 | 26.58 | 944,233 | +0.51(+1.95%) |
Oct 21, 2015 | 26.49 | 26.56 | 26.05 | 26.07 | 917,491 | -0.36(-1.37%) |
Oct 20, 2015 | 26.32 | 26.68 | 26.19 | 26.43 | 850,377 | +0.23(+0.86%) |
Oct 19, 2015 | 26.26 | 26.41 | 26.17 | 26.20 | 927,063 | -0.16(-0.62%) |
Oct 16, 2015 | 26.28 | 26.45 | 26.17 | 26.37 | 862,313 | +0.09(+0.34%) |
Oct 15, 2015 | 26.24 | 26.37 | 26.09 | 26.28 | 951,202 | +0.19(+0.74%) |
Oct 14, 2015 | 26.24 | 26.34 | 25.98 | 26.08 | 1,016,789 | -0.07(-0.26%) |
Oct 13, 2015 | 25.98 | 26.32 | 25.88 | 26.15 | 1,208,644 | +0.04(+0.15%) |
Oct 12, 2015 | 26.33 | 26.41 | 26.08 | 26.11 | 789,084 | -0.20(-0.77%) |
Oct 09, 2015 | 26.43 | 26.55 | 26.19 | 26.32 | 1,146,524 | -0.01(-0.04%) |
Oct 08, 2015 | 26.08 | 26.34 | 25.99 | 26.33 | 1,479,100 | +0.26(+1.00%) |
Oct 07, 2015 | 26.02 | 26.42 | 25.93 | 26.07 | 2,281,185 | +0.31(+1.21%) |
Oct 06, 2015 | 25.23 | 25.78 | 25.14 | 25.76 | 2,387,387 | +0.53(+2.08%) |
Oct 05, 2015 | 24.89 | 25.30 | 24.84 | 25.23 | 1,714,399 | +0.67(+2.71%) |
Oct 02, 2015 | 24.67 | 24.68 | 24.17 | 24.56 | 1,925,694 | -0.21(-0.84%) |
Oct 01, 2015 | 24.73 | 24.82 | 24.51 | 24.77 | 1,904,176 | +0.26(+1.07%) |
Sep 30, 2015 | 24.27 | 24.51 | 24.15 | 24.51 | 1,788,483 | +0.51(+2.11%) |
Sep 29, 2015 | 23.84 | 24.02 | 23.75 | 24.01 | 1,486,642 | +0.19(+0.79%) |
Sep 28, 2015 | 23.94 | 24.07 | 23.77 | 23.82 | 1,464,109 | -0.31(-1.29%) |
Sep 25, 2015 | 24.20 | 24.33 | 24.09 | 24.13 | 1,431,563 | +0.21(+0.86%) |
Sep 24, 2015 | 23.75 | 24.08 | 23.62 | 23.92 | 1,580,055 | -0.03(-0.14%) |
Sep 23, 2015 | 24.41 | 24.43 | 23.81 | 23.96 | 1,532,182 | -0.41(-1.69%) |
Sep 22, 2015 | 24.46 | 24.52 | 24.23 | 24.37 | 1,663,567 | -0.46(-1.84%) |
Sep 21, 2015 | 24.63 | 24.84 | 24.55 | 24.82 | 1,217,740 | +0.34(+1.39%) |
Sep 18, 2015 | 24.84 | 24.89 | 24.43 | 24.48 | 1,923,197 | -0.48(-1.92%) |
Sep 17, 2015 | 25.06 | 25.33 | 24.88 | 24.96 | 1,626,606 | -0.13(-0.51%) |
Sep 16, 2015 | 24.53 | 25.11 | 24.53 | 25.09 | 1,421,755 | +0.64(+2.62%) |
Sep 15, 2015 | 24.46 | 24.55 | 24.37 | 24.45 | 1,718,515 | +0.03(+0.14%) |
Sep 14, 2015 | 24.47 | 24.53 | 24.36 | 24.42 | 1,192,287 | +0.03(+0.14%) |
Sep 11, 2015 | 24.50 | 24.58 | 24.19 | 24.38 | 1,355,503 | -0.29(-1.19%) |
Sep 10, 2015 | 24.63 | 24.87 | 24.47 | 24.68 | 2,155,070 | -0.06(-0.22%) |
Sep 09, 2015 | 25.23 | 25.31 | 24.70 | 24.73 | 1,819,990 | -0.32(-1.27%) |
Sep 08, 2015 | 25.01 | 25.24 | 24.92 | 25.05 | 1,833,815 | +0.54(+2.20%) |
Sep 04, 2015 | 24.64 | 24.51 | 24.51 | 24.51 | 1,547,988 | -0.37(-1.50%) |
Sep 03, 2015 | 24.58 | 25.17 | 24.55 | 24.88 | 2,097,016 | +0.42(+1.70%) |
Sep 02, 2015 | 24.75 | 24.85 | 24.32 | 24.47 | 1,921,604 | -0.02(-0.09%) |
Sep 01, 2015 | 25.02 | 25.12 | 24.36 | 24.49 | 2,936,025 | -0.89(-3.51%) |
Aug 31, 2015 | 24.86 | 25.50 | 24.24 | 25.38 | 3,487,537 | +0.28(+1.13%) |
Aug 28, 2015 | 24.95 | 25.27 | 24.71 | 25.10 | 3,176,224 | -0.12(-0.46%) |
Aug 27, 2015 | 24.90 | 25.44 | 24.71 | 25.21 | 2,950,933 | +0.77(+3.14%) |
Aug 26, 2015 | 24.29 | 24.46 | 23.77 | 24.45 | 3,589,032 | +0.76(+3.22%) |
Aug 25, 2015 | 24.32 | 24.34 | 23.67 | 23.68 | 3,173,856 | +0.22(+0.92%) |
Aug 24, 2015 | 22.50 | 24.08 | 21.99 | 23.47 | 5,292,720 | -0.84(-3.45%) |
Aug 21, 2015 | 24.65 | 24.85 | 24.30 | 24.31 | 2,176,009 | -0.60(-2.41%) |
Aug 20, 2015 | 25.17 | 25.18 | 24.80 | 24.91 | 1,902,635 | -0.51(-2.01%) |
Aug 19, 2015 | 25.74 | 25.74 | 25.15 | 25.42 | 1,874,588 | -0.41(-1.59%) |
Aug 18, 2015 | 25.94 | 25.94 | 25.70 | 25.83 | 1,311,875 | -0.16(-0.60%) |
Aug 17, 2015 | 26.06 | 26.06 | 25.66 | 25.99 | 1,255,224 | -0.12(-0.45%) |
Aug 14, 2015 | 25.97 | 26.16 | 25.97 | 26.10 | 857,052 | +0.11(+0.41%) |
Aug 13, 2015 | 26.40 | 26.40 | 25.95 | 26.00 | 1,276,829 | -0.53(-1.99%) |
Aug 12, 2015 | 26.48 | 26.59 | 26.19 | 26.52 | 1,213,253 | +0.10(+0.38%) |
Aug 11, 2015 | 26.71 | 26.71 | 26.15 | 26.42 | 1,584,850 | -0.53(-1.98%) |
Aug 10, 2015 | 26.47 | 27.04 | 26.45 | 26.96 | 1,301,166 | +0.50(+1.89%) |
Aug 07, 2015 | 26.49 | 26.67 | 26.27 | 26.46 | 1,091,132 | -0.14(-0.52%) |
Aug 06, 2015 | 26.90 | 26.96 | 26.46 | 26.60 | 1,833,109 | -0.32(-1.18%) |
Aug 05, 2015 | 27.04 | 27.15 | 26.91 | 26.91 | 1,013,691 | +0.12(+0.46%) |
Aug 04, 2015 | 27.11 | 27.14 | 26.75 | 26.79 | 1,438,936 | -0.12(-0.45%) |