Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.43 | 25.91 | 25.37 | 25.73 | 4,823,685 | +0.28(+1.12%) |
Oct 29, 2015 | 25.93 | 26.00 | 25.28 | 25.44 | 7,377,197 | -0.51(-1.95%) |
Oct 28, 2015 | 25.47 | 25.96 | 25.43 | 25.95 | 9,472,262 | +0.79(+3.14%) |
Oct 27, 2015 | 23.79 | 25.17 | 23.75 | 25.16 | 13,556,473 | +0.67(+2.75%) |
Oct 26, 2015 | 24.49 | 24.57 | 24.17 | 24.49 | 8,080,801 | +0.03(+0.11%) |
Oct 23, 2015 | 24.74 | 24.82 | 24.29 | 24.46 | 6,282,262 | -0.05(-0.22%) |
Oct 22, 2015 | 23.88 | 24.58 | 23.59 | 24.51 | 6,508,286 | +0.69(+2.91%) |
Oct 21, 2015 | 23.87 | 24.11 | 23.79 | 23.82 | 6,004,210 | +0.16(+0.67%) |
Oct 20, 2015 | 23.55 | 24.16 | 23.50 | 23.66 | 5,058,265 | +0.11(+0.45%) |
Oct 19, 2015 | 23.39 | 23.64 | 23.31 | 23.55 | 4,749,782 | +0.12(+0.49%) |
Oct 16, 2015 | 23.41 | 23.51 | 23.00 | 23.44 | 7,773,456 | +0.04(+0.15%) |
Oct 15, 2015 | 23.34 | 23.47 | 22.84 | 23.40 | 7,975,746 | +0.20(+0.88%) |
Oct 14, 2015 | 23.61 | 23.87 | 23.17 | 23.20 | 6,682,048 | -0.43(-1.80%) |
Oct 13, 2015 | 23.93 | 24.24 | 23.59 | 23.63 | 6,155,165 | -0.43(-1.77%) |
Oct 12, 2015 | 24.00 | 24.10 | 23.68 | 24.05 | 4,342,243 | +0.09(+0.37%) |
Oct 09, 2015 | 23.83 | 24.02 | 23.59 | 23.96 | 9,772,393 | +0.20(+0.86%) |
Oct 08, 2015 | 23.76 | 23.99 | 23.67 | 23.76 | 17,171,214 | +0.00(+0.00%) |
Oct 07, 2015 | 23.62 | 24.14 | 23.54 | 23.76 | 19,405,534 | +0.31(+1.30%) |
Oct 06, 2015 | 23.70 | 24.15 | 23.43 | 23.45 | 11,355,809 | +0.06(+0.26%) |
Oct 05, 2015 | 23.12 | 23.42 | 22.82 | 23.39 | 5,906,199 | +0.50(+2.16%) |
Oct 02, 2015 | 22.33 | 22.90 | 22.00 | 22.90 | 6,806,259 | +0.20(+0.90%) |
Oct 01, 2015 | 22.41 | 22.74 | 22.18 | 22.69 | 7,655,220 | +0.43(+1.95%) |
Sep 30, 2015 | 21.92 | 22.36 | 21.71 | 22.26 | 8,290,907 | +0.53(+2.44%) |
Sep 29, 2015 | 22.69 | 22.77 | 21.46 | 21.73 | 9,024,591 | -0.92(-4.06%) |
Sep 28, 2015 | 23.09 | 23.15 | 22.54 | 22.65 | 7,531,845 | -0.50(-2.18%) |
Sep 25, 2015 | 23.52 | 23.52 | 23.01 | 23.15 | 3,577,082 | -0.10(-0.42%) |
Sep 24, 2015 | 23.27 | 23.27 | 22.92 | 23.25 | 5,384,060 | -0.22(-0.94%) |
Sep 23, 2015 | 23.65 | 23.67 | 23.28 | 23.47 | 4,447,300 | -0.12(-0.52%) |
Sep 22, 2015 | 23.86 | 23.86 | 23.33 | 23.59 | 6,558,198 | -0.53(-2.20%) |
Sep 21, 2015 | 24.26 | 24.46 | 23.96 | 24.12 | 4,239,009 | +0.03(+0.11%) |
Sep 18, 2015 | 24.03 | 24.30 | 23.86 | 24.10 | 7,232,847 | -0.26(-1.05%) |
Sep 17, 2015 | 24.34 | 24.81 | 24.13 | 24.35 | 5,782,822 | +0.00(+0.00%) |
Sep 16, 2015 | 24.28 | 24.42 | 24.13 | 24.35 | 3,846,256 | +0.04(+0.18%) |
Sep 15, 2015 | 24.05 | 24.40 | 23.84 | 24.31 | 3,693,589 | +0.35(+1.48%) |
Sep 14, 2015 | 23.97 | 24.10 | 23.81 | 23.96 | 4,332,275 | -0.01(-0.04%) |
Sep 11, 2015 | 23.63 | 23.97 | 23.56 | 23.97 | 3,169,642 | +0.23(+0.97%) |
Sep 10, 2015 | 23.52 | 23.83 | 23.42 | 23.74 | 4,084,948 | +0.22(+0.94%) |
Sep 09, 2015 | 23.87 | 24.02 | 23.48 | 23.51 | 4,121,395 | -0.14(-0.60%) |
Sep 08, 2015 | 23.61 | 23.66 | 23.33 | 23.66 | 5,245,472 | +0.47(+2.02%) |
Sep 04, 2015 | 23.12 | 23.19 | 23.19 | 23.19 | 5,614,628 | -0.32(-1.35%) |
Sep 03, 2015 | 23.28 | 23.77 | 23.28 | 23.51 | 5,586,470 | +0.34(+1.49%) |
Sep 02, 2015 | 22.95 | 23.17 | 22.59 | 23.16 | 4,877,125 | +0.50(+2.18%) |
Sep 01, 2015 | 22.76 | 23.00 | 22.53 | 22.67 | 6,086,471 | -0.52(-2.25%) |
Aug 31, 2015 | 23.09 | 23.48 | 22.88 | 23.19 | 4,092,199 | -0.05(-0.23%) |
Aug 28, 2015 | 23.14 | 23.44 | 23.03 | 23.24 | 4,181,787 | +0.00(+0.00%) |
Aug 27, 2015 | 23.01 | 23.32 | 22.80 | 23.24 | 6,267,885 | +0.48(+2.10%) |
Aug 26, 2015 | 22.64 | 22.86 | 21.93 | 22.76 | 8,594,313 | +0.76(+3.46%) |
Aug 25, 2015 | 23.08 | 23.10 | 21.99 | 22.00 | 9,245,849 | -0.35(-1.58%) |
Aug 24, 2015 | 22.06 | 23.14 | 22.00 | 22.36 | 12,188,563 | -1.10(-4.67%) |
Aug 21, 2015 | 23.86 | 24.04 | 23.45 | 23.45 | 6,774,238 | -0.64(-2.64%) |
Aug 20, 2015 | 24.62 | 24.72 | 24.08 | 24.09 | 4,588,806 | -0.74(-2.99%) |
Aug 19, 2015 | 24.82 | 25.05 | 24.69 | 24.83 | 3,838,238 | -0.23(-0.92%) |
Aug 18, 2015 | 24.48 | 25.27 | 24.44 | 25.06 | 9,124,713 | +0.65(+2.64%) |
Aug 17, 2015 | 24.04 | 24.42 | 23.95 | 24.42 | 2,355,785 | +0.35(+1.47%) |
Aug 14, 2015 | 23.90 | 24.19 | 23.88 | 24.06 | 3,438,783 | +0.16(+0.67%) |
Aug 13, 2015 | 23.95 | 24.10 | 23.81 | 23.90 | 3,091,651 | -0.04(-0.18%) |
Aug 12, 2015 | 23.74 | 24.08 | 23.39 | 23.95 | 4,159,700 | -0.01(-0.04%) |
Aug 11, 2015 | 23.58 | 23.97 | 23.44 | 23.96 | 4,661,746 | +0.14(+0.59%) |
Aug 10, 2015 | 23.87 | 24.16 | 23.79 | 23.81 | 4,133,792 | +0.10(+0.41%) |
Aug 07, 2015 | 23.39 | 23.74 | 23.30 | 23.72 | 5,609,323 | +0.34(+1.48%) |
Aug 06, 2015 | 23.29 | 23.75 | 23.23 | 23.37 | 8,653,438 | +0.21(+0.92%) |
Aug 05, 2015 | 23.58 | 23.61 | 23.04 | 23.16 | 5,460,733 | -0.23(-0.98%) |
Aug 04, 2015 | 23.42 | 23.60 | 23.27 | 23.39 | 4,749,179 | +0.02(+0.08%) |