Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.06 | 26.16 | 25.91 | 25.98 | 2,044,654 | +0.06(+0.22%) |
Oct 29, 2015 | 26.17 | 26.34 | 25.73 | 25.93 | 4,975,779 | -2.25(-7.98%) |
Oct 28, 2015 | 27.88 | 28.57 | 27.81 | 28.18 | 3,392,754 | +0.10(+0.36%) |
Oct 27, 2015 | 28.21 | 28.29 | 28.02 | 28.08 | 1,632,335 | -0.14(-0.49%) |
Oct 26, 2015 | 27.93 | 28.22 | 27.89 | 28.22 | 1,576,745 | -0.37(-1.30%) |
Oct 23, 2015 | 28.40 | 28.65 | 28.31 | 28.59 | 1,601,003 | +0.41(+1.45%) |
Oct 22, 2015 | 27.93 | 28.34 | 27.87 | 28.18 | 1,654,275 | +0.47(+1.71%) |
Oct 21, 2015 | 28.00 | 28.09 | 27.69 | 27.70 | 1,441,380 | -0.30(-1.06%) |
Oct 20, 2015 | 27.89 | 28.14 | 27.85 | 28.00 | 1,446,359 | -0.17(-0.59%) |
Oct 19, 2015 | 28.15 | 28.44 | 27.53 | 28.17 | 4,397,675 | +0.67(+2.43%) |
Oct 16, 2015 | 27.49 | 27.57 | 27.34 | 27.50 | 1,450,736 | +0.27(+0.99%) |
Oct 15, 2015 | 26.99 | 27.27 | 26.91 | 27.23 | 1,241,045 | +0.36(+1.35%) |
Oct 14, 2015 | 26.97 | 27.28 | 26.74 | 26.87 | 2,135,762 | +0.11(+0.42%) |
Oct 13, 2015 | 26.49 | 27.08 | 26.48 | 26.76 | 1,259,706 | -0.33(-1.24%) |
Oct 12, 2015 | 27.08 | 27.20 | 27.03 | 27.09 | 1,285,473 | -0.19(-0.68%) |
Oct 09, 2015 | 27.18 | 27.57 | 27.10 | 27.28 | 4,037,630 | +0.88(+3.35%) |
Oct 08, 2015 | 26.46 | 26.56 | 26.10 | 26.39 | 4,775,760 | -0.37(-1.39%) |
Oct 07, 2015 | 26.86 | 27.08 | 26.57 | 26.77 | 2,591,363 | +0.36(+1.37%) |
Oct 06, 2015 | 26.10 | 26.51 | 26.08 | 26.40 | 1,540,231 | +0.19(+0.71%) |
Oct 05, 2015 | 26.07 | 26.30 | 26.02 | 26.22 | 2,689,191 | +0.99(+3.91%) |
Oct 02, 2015 | 24.84 | 25.24 | 24.76 | 25.23 | 3,208,296 | +0.58(+2.34%) |
Oct 01, 2015 | 24.78 | 24.86 | 24.37 | 24.65 | 3,500,836 | -0.41(-1.63%) |
Sep 30, 2015 | 25.08 | 25.17 | 24.76 | 25.06 | 2,595,799 | +0.39(+1.58%) |
Sep 29, 2015 | 24.43 | 24.71 | 24.21 | 24.67 | 3,159,281 | +0.31(+1.26%) |
Sep 28, 2015 | 24.86 | 24.88 | 24.34 | 24.37 | 3,934,829 | -1.12(-4.38%) |
Sep 25, 2015 | 25.61 | 25.76 | 25.34 | 25.48 | 2,603,758 | +0.00(+0.00%) |
Sep 24, 2015 | 25.29 | 25.56 | 25.14 | 25.48 | 3,904,472 | +0.07(+0.26%) |
Sep 23, 2015 | 25.67 | 25.68 | 25.28 | 25.42 | 1,529,434 | -0.25(-0.98%) |
Sep 22, 2015 | 25.82 | 25.85 | 25.48 | 25.67 | 2,474,732 | -0.84(-3.16%) |
Sep 21, 2015 | 26.55 | 26.69 | 26.34 | 26.50 | 1,662,212 | +0.06(+0.21%) |
Sep 18, 2015 | 26.55 | 26.73 | 26.38 | 26.45 | 3,190,508 | -1.26(-4.53%) |
Sep 17, 2015 | 27.71 | 28.10 | 27.57 | 27.70 | 3,440,639 | +0.32(+1.15%) |
Sep 16, 2015 | 27.22 | 27.42 | 27.14 | 27.39 | 1,317,518 | -0.16(-0.57%) |
Sep 15, 2015 | 27.24 | 27.60 | 27.18 | 27.55 | 1,804,254 | +0.46(+1.68%) |
Sep 14, 2015 | 26.99 | 27.27 | 26.78 | 27.09 | 2,061,147 | -0.07(-0.27%) |
Sep 11, 2015 | 27.01 | 27.17 | 26.95 | 27.16 | 864,454 | -0.02(-0.07%) |
Sep 10, 2015 | 26.93 | 27.30 | 26.88 | 27.18 | 1,349,777 | +0.25(+0.93%) |
Sep 09, 2015 | 27.56 | 27.59 | 26.90 | 26.93 | 1,923,307 | -0.48(-1.76%) |
Sep 08, 2015 | 27.48 | 27.55 | 27.19 | 27.42 | 2,023,618 | +1.10(+4.17%) |
Sep 04, 2015 | 26.32 | 26.32 | 26.32 | 26.32 | 2,451,622 | -0.88(-3.25%) |
Sep 03, 2015 | 27.30 | 27.69 | 27.14 | 27.20 | 2,282,127 | +0.24(+0.90%) |
Sep 02, 2015 | 27.07 | 27.10 | 26.57 | 26.96 | 2,096,108 | +0.32(+1.19%) |
Sep 01, 2015 | 26.74 | 26.86 | 26.48 | 26.64 | 2,955,366 | -0.78(-2.85%) |
Aug 31, 2015 | 27.33 | 27.59 | 27.19 | 27.43 | 2,746,641 | -0.16(-0.57%) |
Aug 28, 2015 | 27.43 | 27.60 | 27.26 | 27.58 | 3,433,902 | -0.36(-1.30%) |
Aug 27, 2015 | 27.71 | 28.04 | 27.51 | 27.95 | 3,917,189 | +0.24(+0.87%) |
Aug 26, 2015 | 27.67 | 27.72 | 27.03 | 27.70 | 3,810,743 | +0.73(+2.72%) |
Aug 25, 2015 | 27.78 | 27.92 | 26.90 | 26.97 | 5,391,379 | +0.56(+2.11%) |
Aug 24, 2015 | 26.56 | 27.16 | 25.89 | 26.41 | 7,874,984 | -1.21(-4.38%) |
Aug 21, 2015 | 28.24 | 28.45 | 27.56 | 27.62 | 3,768,616 | -0.69(-2.43%) |
Aug 20, 2015 | 28.89 | 28.90 | 28.27 | 28.31 | 2,568,076 | -0.96(-3.27%) |
Aug 19, 2015 | 29.28 | 29.45 | 29.05 | 29.27 | 1,456,094 | -0.29(-0.98%) |
Aug 18, 2015 | 29.63 | 29.67 | 29.44 | 29.55 | 1,825,154 | -0.33(-1.09%) |
Aug 17, 2015 | 29.53 | 29.89 | 29.42 | 29.88 | 1,935,849 | -0.25(-0.83%) |
Aug 14, 2015 | 29.85 | 30.13 | 29.84 | 30.13 | 1,412,521 | -0.31(-1.01%) |
Aug 13, 2015 | 30.37 | 30.55 | 30.29 | 30.44 | 1,445,685 | -0.13(-0.43%) |
Aug 12, 2015 | 30.44 | 30.59 | 30.05 | 30.57 | 2,234,054 | -0.59(-1.91%) |
Aug 11, 2015 | 31.29 | 31.32 | 30.91 | 31.16 | 1,276,641 | -0.48(-1.53%) |
Aug 10, 2015 | 31.30 | 31.66 | 31.28 | 31.65 | 870,611 | +0.25(+0.80%) |
Aug 07, 2015 | 31.30 | 31.42 | 31.19 | 31.39 | 1,213,488 | -0.16(-0.50%) |
Aug 06, 2015 | 31.66 | 31.68 | 31.39 | 31.55 | 1,268,256 | -0.11(-0.35%) |
Aug 05, 2015 | 31.69 | 31.78 | 31.53 | 31.66 | 2,023,615 | +0.04(+0.12%) |
Aug 04, 2015 | 31.71 | 31.83 | 31.53 | 31.63 | 1,611,643 | -0.80(-2.47%) |