Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.18 | 26.84 | 25.96 | 26.60 | 1,579,201 | +0.46(+1.76%) |
Oct 29, 2015 | 25.61 | 26.41 | 25.40 | 26.14 | 1,865,564 | -0.14(-0.53%) |
Oct 28, 2015 | 25.16 | 26.56 | 24.73 | 26.28 | 4,221,710 | +1.92(+7.88%) |
Oct 27, 2015 | 25.97 | 25.99 | 23.76 | 24.36 | 3,083,614 | -1.81(-6.92%) |
Oct 26, 2015 | 25.82 | 26.20 | 25.32 | 26.17 | 1,924,140 | +0.33(+1.28%) |
Oct 23, 2015 | 25.74 | 26.19 | 25.48 | 25.84 | 1,943,457 | +0.42(+1.65%) |
Oct 22, 2015 | 25.66 | 25.73 | 25.10 | 25.42 | 1,751,685 | -0.11(-0.43%) |
Oct 21, 2015 | 25.92 | 25.96 | 25.43 | 25.53 | 1,434,936 | -0.32(-1.24%) |
Oct 20, 2015 | 25.56 | 26.18 | 25.47 | 25.85 | 1,448,046 | +0.27(+1.06%) |
Oct 19, 2015 | 25.04 | 26.25 | 24.84 | 25.58 | 2,816,008 | +0.43(+1.71%) |
Oct 16, 2015 | 25.17 | 25.41 | 24.77 | 25.15 | 1,122,586 | -0.03(-0.12%) |
Oct 15, 2015 | 24.31 | 25.28 | 24.20 | 25.18 | 2,226,174 | +0.94(+3.88%) |
Oct 14, 2015 | 24.40 | 24.61 | 23.92 | 24.24 | 1,309,294 | -0.15(-0.62%) |
Oct 13, 2015 | 24.52 | 24.99 | 24.34 | 24.39 | 894,130 | -0.33(-1.33%) |
Oct 12, 2015 | 24.97 | 25.11 | 24.60 | 24.72 | 832,124 | -0.22(-0.88%) |
Oct 09, 2015 | 24.85 | 24.99 | 24.45 | 24.94 | 1,024,360 | +0.19(+0.77%) |
Oct 08, 2015 | 24.44 | 24.82 | 24.37 | 24.75 | 1,096,925 | +0.26(+1.06%) |
Oct 07, 2015 | 24.49 | 24.81 | 24.19 | 24.49 | 1,151,890 | +0.16(+0.66%) |
Oct 06, 2015 | 24.22 | 24.53 | 24.10 | 24.33 | 855,554 | +0.12(+0.50%) |
Oct 05, 2015 | 23.89 | 24.31 | 23.70 | 24.21 | 1,199,056 | +0.55(+2.32%) |
Oct 02, 2015 | 22.64 | 23.66 | 22.52 | 23.66 | 1,703,877 | +0.63(+2.74%) |
Oct 01, 2015 | 22.75 | 23.22 | 22.71 | 23.03 | 1,515,574 | +0.28(+1.23%) |
Sep 30, 2015 | 22.79 | 22.95 | 22.52 | 22.75 | 1,551,470 | +0.36(+1.61%) |
Sep 29, 2015 | 22.61 | 22.97 | 22.20 | 22.39 | 973,219 | -0.20(-0.89%) |
Sep 28, 2015 | 23.09 | 23.17 | 22.40 | 22.59 | 1,572,159 | -0.68(-2.92%) |
Sep 25, 2015 | 24.06 | 24.17 | 23.12 | 23.27 | 1,102,763 | -0.53(-2.23%) |
Sep 24, 2015 | 23.59 | 23.98 | 23.14 | 23.80 | 1,842,310 | -0.07(-0.29%) |
Sep 23, 2015 | 25.05 | 25.12 | 23.77 | 23.87 | 2,577,505 | -1.13(-4.52%) |
Sep 22, 2015 | 26.47 | 26.86 | 24.75 | 25.00 | 5,979,616 | -1.89(-7.03%) |
Sep 21, 2015 | 27.32 | 27.48 | 26.88 | 26.89 | 1,891,519 | -0.28(-1.03%) |
Sep 18, 2015 | 27.29 | 27.61 | 26.97 | 27.17 | 3,934,073 | -0.52(-1.88%) |
Sep 17, 2015 | 27.60 | 27.95 | 27.32 | 27.69 | 1,465,674 | +0.02(+0.07%) |
Sep 16, 2015 | 27.45 | 27.95 | 27.26 | 27.67 | 1,175,392 | +0.20(+0.73%) |
Sep 15, 2015 | 27.00 | 27.56 | 26.95 | 27.47 | 1,590,101 | +0.47(+1.74%) |
Sep 14, 2015 | 27.29 | 27.41 | 26.70 | 27.00 | 2,226,442 | -0.24(-0.88%) |
Sep 11, 2015 | 27.51 | 27.72 | 26.86 | 27.24 | 3,570,431 | +0.78(+2.95%) |
Sep 10, 2015 | 24.67 | 26.95 | 24.53 | 26.46 | 3,905,882 | +1.75(+7.08%) |
Sep 09, 2015 | 25.34 | 25.36 | 24.64 | 24.71 | 780,644 | -0.43(-1.71%) |
Sep 08, 2015 | 24.58 | 25.20 | 24.54 | 25.14 | 1,092,647 | +0.99(+4.10%) |
Sep 04, 2015 | 24.43 | 24.15 | 24.15 | 24.15 | 1,037,200 | -0.63(-2.54%) |
Sep 03, 2015 | 24.73 | 25.23 | 24.58 | 24.78 | 1,017,582 | +0.08(+0.32%) |
Sep 02, 2015 | 24.69 | 24.74 | 24.17 | 24.70 | 839,256 | +0.38(+1.56%) |
Sep 01, 2015 | 24.55 | 24.80 | 24.09 | 24.32 | 1,459,911 | -0.77(-3.07%) |
Aug 31, 2015 | 24.94 | 25.32 | 24.71 | 25.09 | 1,222,111 | -0.07(-0.28%) |
Aug 28, 2015 | 24.81 | 25.21 | 24.79 | 25.16 | 1,263,281 | +0.18(+0.72%) |
Aug 27, 2015 | 24.38 | 25.02 | 24.13 | 24.98 | 2,126,141 | +1.04(+4.34%) |
Aug 26, 2015 | 23.70 | 24.05 | 23.22 | 23.94 | 2,298,150 | +0.84(+3.64%) |
Aug 25, 2015 | 24.10 | 24.25 | 23.09 | 23.10 | 2,212,570 | -0.15(-0.65%) |
Aug 24, 2015 | 23.62 | 24.69 | 21.79 | 23.25 | 3,909,709 | -1.97(-7.81%) |
Aug 21, 2015 | 26.12 | 26.31 | 25.21 | 25.22 | 2,415,360 | -1.14(-4.32%) |
Aug 20, 2015 | 26.69 | 26.90 | 26.35 | 26.36 | 1,711,336 | -0.55(-2.04%) |
Aug 19, 2015 | 27.36 | 27.38 | 26.67 | 26.91 | 1,010,816 | -0.52(-1.90%) |
Aug 18, 2015 | 27.69 | 27.77 | 27.36 | 27.43 | 913,162 | -0.31(-1.12%) |
Aug 17, 2015 | 27.43 | 27.82 | 27.17 | 27.74 | 906,756 | +0.22(+0.80%) |
Aug 14, 2015 | 27.24 | 27.60 | 27.05 | 27.52 | 843,405 | +0.29(+1.07%) |
Aug 13, 2015 | 26.94 | 27.33 | 26.74 | 27.23 | 1,070,338 | +0.34(+1.26%) |
Aug 12, 2015 | 26.96 | 26.97 | 26.41 | 26.89 | 1,537,635 | -0.43(-1.57%) |
Aug 11, 2015 | 27.44 | 27.48 | 27.11 | 27.32 | 1,325,646 | -0.36(-1.30%) |
Aug 10, 2015 | 27.16 | 27.75 | 27.12 | 27.68 | 1,067,400 | +0.68(+2.52%) |
Aug 07, 2015 | 26.95 | 27.26 | 26.70 | 27.00 | 1,870,237 | +0.00(+0.00%) |
Aug 06, 2015 | 27.13 | 27.43 | 26.87 | 27.00 | 2,042,151 | -0.11(-0.41%) |
Aug 05, 2015 | 27.42 | 27.46 | 27.07 | 27.11 | 3,064,038 | -0.22(-0.80%) |
Aug 04, 2015 | 27.52 | 27.75 | 27.24 | 27.33 | 1,965,963 | -0.17(-0.62%) |