Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.76 | 25.92 | 25.44 | 25.72 | 1,416,653 | +0.01(+0.03%) |
Oct 29, 2015 | 25.45 | 25.92 | 25.32 | 25.71 | 1,247,148 | +0.20(+0.77%) |
Oct 28, 2015 | 25.30 | 25.91 | 25.04 | 25.52 | 1,483,627 | +0.28(+1.13%) |
Oct 27, 2015 | 25.35 | 25.51 | 24.87 | 25.23 | 1,302,418 | -0.16(-0.63%) |
Oct 26, 2015 | 25.35 | 25.74 | 25.22 | 25.39 | 1,846,453 | -0.01(-0.04%) |
Oct 23, 2015 | 25.10 | 25.61 | 25.10 | 25.40 | 1,810,699 | +0.45(+1.82%) |
Oct 22, 2015 | 25.01 | 25.38 | 24.79 | 24.95 | 2,545,448 | +0.03(+0.11%) |
Oct 21, 2015 | 25.69 | 26.07 | 24.35 | 24.92 | 2,203,492 | -0.77(-3.01%) |
Oct 20, 2015 | 25.25 | 26.01 | 25.25 | 25.69 | 1,393,408 | +0.37(+1.47%) |
Oct 19, 2015 | 25.21 | 25.41 | 24.95 | 25.32 | 1,329,852 | -0.01(-0.03%) |
Oct 16, 2015 | 25.13 | 25.65 | 25.05 | 25.33 | 1,468,304 | +0.20(+0.78%) |
Oct 15, 2015 | 24.61 | 25.18 | 24.13 | 25.13 | 1,575,990 | +0.53(+2.17%) |
Oct 14, 2015 | 25.20 | 25.50 | 24.56 | 24.60 | 1,640,666 | -0.68(-2.71%) |
Oct 13, 2015 | 25.31 | 25.77 | 25.12 | 25.28 | 1,588,269 | -0.09(-0.35%) |
Oct 12, 2015 | 24.90 | 25.52 | 24.27 | 25.37 | 1,237,989 | +0.54(+2.18%) |
Oct 09, 2015 | 24.32 | 24.98 | 24.10 | 24.83 | 1,258,589 | +0.52(+2.12%) |
Oct 08, 2015 | 23.66 | 24.38 | 23.61 | 24.32 | 1,320,931 | +0.68(+2.89%) |
Oct 07, 2015 | 23.91 | 24.01 | 23.39 | 23.63 | 1,897,693 | -0.57(-2.35%) |
Oct 06, 2015 | 24.42 | 24.92 | 24.14 | 24.20 | 1,792,025 | -0.68(-2.71%) |
Oct 05, 2015 | 24.04 | 25.24 | 23.99 | 24.88 | 2,528,954 | +0.99(+4.13%) |
Oct 02, 2015 | 23.97 | 24.05 | 23.36 | 23.89 | 1,845,454 | -0.51(-2.08%) |
Oct 01, 2015 | 24.16 | 24.45 | 23.86 | 24.40 | 1,805,075 | +0.36(+1.48%) |
Sep 30, 2015 | 23.15 | 24.08 | 23.11 | 24.04 | 1,849,183 | +1.33(+5.87%) |
Sep 29, 2015 | 22.18 | 22.88 | 22.12 | 22.71 | 1,985,083 | +0.03(+0.12%) |
Sep 28, 2015 | 23.54 | 23.73 | 22.67 | 22.68 | 2,039,279 | -0.96(-4.06%) |
Sep 25, 2015 | 23.73 | 24.03 | 23.59 | 23.64 | 1,851,249 | -0.04(-0.15%) |
Sep 24, 2015 | 23.80 | 23.97 | 23.31 | 23.68 | 2,366,245 | -0.20(-0.85%) |
Sep 23, 2015 | 23.99 | 24.31 | 23.83 | 23.88 | 1,631,478 | -0.04(-0.18%) |
Sep 22, 2015 | 24.33 | 24.43 | 23.77 | 23.92 | 2,006,494 | -0.63(-2.58%) |
Sep 21, 2015 | 25.08 | 25.36 | 24.53 | 24.56 | 1,390,177 | -0.35(-1.41%) |
Sep 18, 2015 | 25.44 | 25.44 | 24.79 | 24.91 | 1,837,165 | -0.80(-3.11%) |
Sep 17, 2015 | 25.39 | 26.08 | 25.35 | 25.71 | 1,485,349 | +0.37(+1.46%) |
Sep 16, 2015 | 25.36 | 25.51 | 24.89 | 25.34 | 1,487,344 | +0.04(+0.17%) |
Sep 15, 2015 | 24.44 | 25.44 | 24.41 | 25.29 | 1,963,767 | +0.52(+2.10%) |
Sep 14, 2015 | 25.09 | 25.22 | 24.23 | 24.78 | 2,125,457 | -1.06(-4.12%) |
Sep 11, 2015 | 25.00 | 25.94 | 24.70 | 25.84 | 1,525,222 | +0.83(+3.31%) |
Sep 10, 2015 | 25.37 | 25.48 | 24.92 | 25.01 | 2,179,803 | -0.40(-1.59%) |
Sep 09, 2015 | 25.63 | 26.14 | 25.36 | 25.42 | 1,949,951 | +0.14(+0.56%) |
Sep 08, 2015 | 25.71 | 25.79 | 25.05 | 25.28 | 2,149,701 | -0.05(-0.21%) |
Sep 04, 2015 | 25.22 | 25.33 | 25.33 | 25.33 | 1,263,675 | -0.06(-0.24%) |
Sep 03, 2015 | 25.34 | 25.85 | 25.28 | 25.39 | 2,026,008 | +0.15(+0.59%) |
Sep 02, 2015 | 25.15 | 25.54 | 24.75 | 25.24 | 2,197,913 | +0.30(+1.20%) |
Sep 01, 2015 | 25.01 | 25.72 | 24.66 | 24.94 | 2,360,945 | -1.72(-6.47%) |
Aug 31, 2015 | 26.31 | 26.93 | 26.04 | 26.67 | 1,860,768 | +0.15(+0.56%) |
Aug 28, 2015 | 25.51 | 26.54 | 25.42 | 26.52 | 1,820,663 | +1.08(+4.25%) |
Aug 27, 2015 | 25.02 | 25.69 | 24.87 | 25.44 | 1,537,290 | +0.52(+2.08%) |
Aug 26, 2015 | 24.68 | 25.00 | 24.34 | 24.92 | 1,902,397 | +0.61(+2.50%) |
Aug 25, 2015 | 24.63 | 25.29 | 23.98 | 24.31 | 2,294,110 | -0.11(-0.43%) |
Aug 24, 2015 | 24.02 | 24.84 | 23.83 | 24.41 | 2,303,691 | -0.48(-1.94%) |
Aug 21, 2015 | 24.96 | 25.19 | 24.83 | 24.90 | 1,877,991 | -0.35(-1.39%) |
Aug 20, 2015 | 25.37 | 25.65 | 24.85 | 25.25 | 1,490,533 | -0.31(-1.20%) |
Aug 19, 2015 | 25.73 | 26.08 | 25.36 | 25.56 | 1,327,975 | -0.21(-0.82%) |
Aug 18, 2015 | 25.86 | 26.27 | 25.73 | 25.77 | 923,185 | +0.01(+0.03%) |
Aug 17, 2015 | 25.97 | 25.98 | 25.52 | 25.76 | 1,001,504 | -0.29(-1.11%) |
Aug 14, 2015 | 26.76 | 26.83 | 25.36 | 26.05 | 2,270,194 | -0.76(-2.82%) |
Aug 13, 2015 | 25.35 | 27.49 | 25.08 | 26.81 | 3,226,419 | +1.54(+6.09%) |
Aug 12, 2015 | 26.00 | 26.07 | 24.84 | 25.27 | 2,015,206 | -0.83(-3.17%) |
Aug 11, 2015 | 25.51 | 26.15 | 25.33 | 26.10 | 2,634,567 | +0.40(+1.54%) |
Aug 10, 2015 | 25.16 | 25.73 | 25.04 | 25.70 | 1,469,621 | +0.54(+2.13%) |
Aug 07, 2015 | 24.54 | 25.22 | 24.44 | 25.16 | 1,943,055 | +0.55(+2.22%) |
Aug 06, 2015 | 25.00 | 25.00 | 24.34 | 24.62 | 1,475,798 | -0.30(-1.20%) |
Aug 05, 2015 | 24.12 | 24.97 | 24.12 | 24.92 | 1,463,060 | +0.73(+3.02%) |
Aug 04, 2015 | 23.69 | 24.41 | 23.44 | 24.19 | 1,353,729 | +0.58(+2.46%) |