Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.87 | 25.93 | 25.48 | 25.56 | 10,688,084 | -0.25(-0.98%) |
Oct 29, 2015 | 25.85 | 25.95 | 25.67 | 25.81 | 9,847,616 | -0.07(-0.27%) |
Oct 28, 2015 | 26.08 | 26.08 | 25.62 | 25.88 | 12,414,177 | -0.11(-0.42%) |
Oct 27, 2015 | 25.85 | 26.06 | 25.71 | 25.99 | 11,973,756 | +0.18(+0.71%) |
Oct 26, 2015 | 25.42 | 25.86 | 25.37 | 25.81 | 14,367,597 | +0.01(+0.04%) |
Oct 23, 2015 | 25.41 | 26.18 | 25.03 | 25.80 | 23,797,472 | +0.53(+2.10%) |
Oct 22, 2015 | 24.28 | 25.34 | 24.06 | 25.27 | 48,684,136 | +3.09(+13.92%) |
Oct 21, 2015 | 22.50 | 22.63 | 22.15 | 22.18 | 19,421,824 | -0.19(-0.86%) |
Oct 20, 2015 | 22.50 | 22.61 | 22.22 | 22.37 | 13,467,217 | -0.12(-0.55%) |
Oct 19, 2015 | 22.48 | 22.51 | 22.23 | 22.50 | 12,499,205 | +0.00(+0.02%) |
Oct 16, 2015 | 22.41 | 22.65 | 22.36 | 22.49 | 9,979,321 | +0.04(+0.16%) |
Oct 15, 2015 | 22.13 | 22.48 | 21.95 | 22.46 | 17,574,638 | +0.47(+2.15%) |
Oct 14, 2015 | 22.71 | 22.72 | 21.93 | 21.98 | 15,918,150 | -0.57(-2.54%) |
Oct 13, 2015 | 22.47 | 22.81 | 22.36 | 22.56 | 12,594,667 | +0.06(+0.24%) |
Oct 12, 2015 | 22.03 | 22.56 | 21.97 | 22.50 | 10,786,060 | +0.24(+1.07%) |
Oct 09, 2015 | 22.18 | 22.37 | 22.03 | 22.26 | 19,241,052 | +0.14(+0.62%) |
Oct 08, 2015 | 22.85 | 22.98 | 21.64 | 22.13 | 52,978,088 | -1.40(-5.96%) |
Oct 07, 2015 | 23.74 | 23.76 | 23.35 | 23.53 | 12,486,688 | +0.00(+0.00%) |
Oct 06, 2015 | 23.53 | 23.68 | 23.43 | 23.53 | 9,868,406 | -0.05(-0.21%) |
Oct 05, 2015 | 23.45 | 23.71 | 23.37 | 23.58 | 12,837,549 | +0.19(+0.80%) |
Oct 02, 2015 | 22.46 | 23.41 | 22.27 | 23.39 | 14,437,704 | +0.57(+2.49%) |
Oct 01, 2015 | 22.45 | 22.91 | 22.39 | 22.82 | 17,756,908 | +0.43(+1.92%) |
Sep 30, 2015 | 22.28 | 22.45 | 22.02 | 22.39 | 14,038,438 | +0.33(+1.50%) |
Sep 29, 2015 | 22.17 | 22.34 | 21.77 | 22.06 | 21,449,408 | -0.05(-0.25%) |
Sep 28, 2015 | 23.04 | 23.11 | 22.08 | 22.12 | 17,231,556 | -1.09(-4.70%) |
Sep 25, 2015 | 23.60 | 23.65 | 23.07 | 23.21 | 9,515,141 | -0.26(-1.09%) |
Sep 24, 2015 | 23.16 | 23.53 | 22.98 | 23.46 | 10,624,187 | +0.02(+0.08%) |
Sep 23, 2015 | 23.47 | 23.60 | 23.33 | 23.45 | 7,385,079 | -0.02(-0.08%) |
Sep 22, 2015 | 23.55 | 23.64 | 23.27 | 23.46 | 11,869,867 | -0.28(-1.20%) |
Sep 21, 2015 | 24.06 | 24.28 | 23.53 | 23.75 | 10,198,605 | -0.09(-0.38%) |
Sep 18, 2015 | 23.79 | 24.00 | 23.21 | 23.84 | 25,616,128 | -0.23(-0.95%) |
Sep 17, 2015 | 24.46 | 24.52 | 24.00 | 24.07 | 16,302,451 | -0.43(-1.76%) |
Sep 16, 2015 | 23.82 | 24.51 | 23.74 | 24.50 | 14,222,336 | +0.70(+2.93%) |
Sep 15, 2015 | 23.64 | 23.89 | 23.28 | 23.80 | 13,442,629 | +0.21(+0.89%) |
Sep 14, 2015 | 24.02 | 24.02 | 23.51 | 23.59 | 10,049,696 | -0.52(-2.17%) |
Sep 11, 2015 | 23.93 | 24.12 | 23.74 | 24.11 | 6,811,908 | +0.16(+0.65%) |
Sep 10, 2015 | 23.61 | 24.04 | 23.61 | 23.96 | 14,092,899 | -0.05(-0.19%) |
Sep 09, 2015 | 24.66 | 24.66 | 23.96 | 24.00 | 11,272,924 | -0.15(-0.61%) |
Sep 08, 2015 | 24.45 | 24.51 | 24.01 | 24.15 | 16,028,932 | -0.11(-0.45%) |
Sep 04, 2015 | 24.34 | 24.26 | 24.26 | 24.26 | 9,896,053 | -0.51(-2.07%) |
Sep 03, 2015 | 25.07 | 25.29 | 24.67 | 24.77 | 13,404,751 | +0.16(+0.63%) |
Sep 02, 2015 | 24.61 | 24.66 | 24.20 | 24.62 | 11,905,135 | +0.36(+1.47%) |
Sep 01, 2015 | 24.32 | 24.82 | 24.10 | 24.26 | 16,908,650 | -0.58(-2.32%) |
Aug 31, 2015 | 24.81 | 24.98 | 24.74 | 24.84 | 12,699,610 | -0.13(-0.51%) |
Aug 28, 2015 | 24.72 | 24.99 | 24.56 | 24.97 | 12,348,042 | +0.14(+0.55%) |
Aug 27, 2015 | 24.29 | 24.91 | 24.22 | 24.83 | 19,808,014 | +0.85(+3.55%) |
Aug 26, 2015 | 23.74 | 24.00 | 23.08 | 23.98 | 18,346,150 | +0.86(+3.73%) |
Aug 25, 2015 | 23.24 | 23.68 | 23.12 | 23.12 | 24,721,688 | +0.27(+1.20%) |
Aug 24, 2015 | 21.87 | 23.59 | 21.28 | 22.84 | 25,196,952 | -0.77(-3.26%) |
Aug 21, 2015 | 24.12 | 24.41 | 23.56 | 23.61 | 21,313,522 | -0.69(-2.83%) |
Aug 20, 2015 | 24.93 | 25.01 | 24.27 | 24.30 | 17,265,096 | -0.83(-3.32%) |
Aug 19, 2015 | 25.16 | 25.40 | 25.01 | 25.13 | 12,369,299 | -0.31(-1.22%) |
Aug 18, 2015 | 26.05 | 26.08 | 25.34 | 25.44 | 11,858,588 | -0.48(-1.84%) |
Aug 17, 2015 | 25.76 | 25.95 | 25.45 | 25.92 | 10,322,859 | +0.03(+0.11%) |
Aug 14, 2015 | 25.60 | 25.92 | 25.47 | 25.89 | 7,926,947 | +0.25(+0.96%) |
Aug 13, 2015 | 25.64 | 25.79 | 25.41 | 25.64 | 8,101,280 | -0.02(-0.07%) |
Aug 12, 2015 | 25.21 | 25.69 | 25.02 | 25.66 | 12,186,006 | -0.12(-0.46%) |
Aug 11, 2015 | 25.93 | 26.22 | 25.73 | 25.78 | 10,844,303 | -0.48(-1.81%) |
Aug 10, 2015 | 26.21 | 26.51 | 26.20 | 26.26 | 7,833,148 | +0.10(+0.39%) |
Aug 07, 2015 | 25.83 | 26.18 | 25.74 | 26.16 | 13,839,644 | +0.36(+1.38%) |
Aug 06, 2015 | 26.19 | 26.23 | 25.75 | 25.80 | 10,005,883 | -0.37(-1.40%) |
Aug 05, 2015 | 26.05 | 26.31 | 26.05 | 26.17 | 11,433,748 | +0.14(+0.53%) |
Aug 04, 2015 | 25.80 | 26.05 | 25.68 | 26.03 | 10,607,041 | +0.07(+0.28%) |