Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.60 | 28.79 | 28.45 | 28.51 | 8,507,218 | +0.18(+0.63%) |
Oct 29, 2015 | 28.39 | 28.48 | 28.23 | 28.34 | 12,899,096 | -0.49(-1.70%) |
Oct 28, 2015 | 28.66 | 28.92 | 28.50 | 28.83 | 11,970,158 | +1.18(+4.26%) |
Oct 27, 2015 | 27.75 | 27.93 | 27.58 | 27.65 | 5,604,912 | -0.21(-0.76%) |
Oct 26, 2015 | 27.93 | 28.08 | 27.79 | 27.86 | 4,167,881 | -0.03(-0.10%) |
Oct 23, 2015 | 27.74 | 28.00 | 27.71 | 27.89 | 4,845,465 | +0.44(+1.62%) |
Oct 22, 2015 | 27.39 | 27.52 | 27.19 | 27.44 | 4,792,674 | +0.38(+1.42%) |
Oct 21, 2015 | 27.20 | 27.24 | 26.83 | 27.06 | 6,699,311 | -0.20(-0.73%) |
Oct 20, 2015 | 27.77 | 27.78 | 27.18 | 27.26 | 5,278,290 | -0.38(-1.39%) |
Oct 19, 2015 | 27.63 | 27.80 | 27.46 | 27.64 | 5,843,608 | -0.15(-0.52%) |
Oct 16, 2015 | 27.38 | 27.79 | 27.38 | 27.79 | 4,634,424 | +0.28(+1.01%) |
Oct 15, 2015 | 27.15 | 27.51 | 27.05 | 27.51 | 5,041,483 | +0.61(+2.26%) |
Oct 14, 2015 | 26.78 | 27.00 | 26.75 | 26.90 | 4,805,700 | +0.34(+1.27%) |
Oct 13, 2015 | 26.69 | 26.95 | 26.51 | 26.56 | 19,492,786 | -0.18(-0.67%) |
Oct 12, 2015 | 26.49 | 26.88 | 26.42 | 26.74 | 6,018,064 | +0.11(+0.40%) |
Oct 09, 2015 | 26.55 | 26.70 | 26.40 | 26.63 | 7,920,727 | +0.04(+0.15%) |
Oct 08, 2015 | 26.18 | 26.59 | 26.15 | 26.59 | 4,198,678 | +0.29(+1.11%) |
Oct 07, 2015 | 26.28 | 26.39 | 26.03 | 26.30 | 5,593,443 | -0.03(-0.13%) |
Oct 06, 2015 | 26.48 | 26.52 | 26.17 | 26.34 | 4,016,671 | -0.13(-0.48%) |
Oct 05, 2015 | 26.25 | 26.48 | 26.24 | 26.46 | 4,096,458 | +0.30(+1.16%) |
Oct 02, 2015 | 25.57 | 26.16 | 25.42 | 26.16 | 5,135,405 | +0.50(+1.96%) |
Oct 01, 2015 | 25.84 | 25.91 | 25.35 | 25.65 | 4,972,833 | +0.19(+0.75%) |
Sep 30, 2015 | 25.27 | 25.49 | 25.22 | 25.46 | 4,527,067 | +0.59(+2.37%) |
Sep 29, 2015 | 24.77 | 25.07 | 24.66 | 24.87 | 7,076,506 | -0.01(-0.05%) |
Sep 28, 2015 | 25.50 | 25.50 | 24.79 | 24.89 | 7,244,513 | -0.60(-2.34%) |
Sep 25, 2015 | 26.09 | 26.12 | 25.31 | 25.48 | 5,614,651 | -0.21(-0.80%) |
Sep 24, 2015 | 25.63 | 25.77 | 25.38 | 25.69 | 4,416,048 | -0.03(-0.10%) |
Sep 23, 2015 | 25.93 | 25.96 | 25.66 | 25.71 | 4,063,213 | +0.09(+0.36%) |
Sep 22, 2015 | 25.65 | 25.78 | 25.44 | 25.62 | 10,228,872 | -0.74(-2.81%) |
Sep 21, 2015 | 26.68 | 26.75 | 26.26 | 26.36 | 6,187,933 | -0.11(-0.40%) |
Sep 18, 2015 | 26.42 | 26.69 | 26.34 | 26.47 | 4,676,189 | -0.29(-1.09%) |
Sep 17, 2015 | 26.55 | 27.02 | 26.51 | 26.76 | 4,594,624 | -0.07(-0.27%) |
Sep 16, 2015 | 26.51 | 26.93 | 26.48 | 26.83 | 4,232,557 | +0.32(+1.20%) |
Sep 15, 2015 | 26.24 | 26.54 | 26.17 | 26.51 | 6,768,654 | +0.17(+0.65%) |
Sep 14, 2015 | 26.34 | 26.46 | 26.21 | 26.34 | 3,528,776 | -0.32(-1.19%) |
Sep 11, 2015 | 26.53 | 26.67 | 26.48 | 26.66 | 3,240,545 | +0.01(+0.05%) |
Sep 10, 2015 | 26.49 | 26.81 | 26.45 | 26.65 | 4,925,091 | +0.26(+0.98%) |
Sep 09, 2015 | 26.95 | 26.99 | 26.32 | 26.39 | 5,384,470 | -0.48(-1.77%) |
Sep 08, 2015 | 27.12 | 27.20 | 26.54 | 26.87 | 8,516,007 | +0.58(+2.22%) |
Sep 04, 2015 | 26.30 | 26.28 | 26.28 | 26.28 | 3,405,258 | -0.62(-2.29%) |
Sep 03, 2015 | 27.14 | 27.19 | 26.80 | 26.90 | 3,664,997 | -0.01(-0.05%) |
Sep 02, 2015 | 26.94 | 26.99 | 26.60 | 26.91 | 6,549,789 | +0.77(+2.96%) |
Sep 01, 2015 | 26.45 | 26.51 | 26.06 | 26.14 | 6,906,426 | -0.97(-3.57%) |
Aug 31, 2015 | 27.22 | 27.40 | 27.09 | 27.10 | 2,529,936 | -0.21(-0.78%) |
Aug 28, 2015 | 26.86 | 27.33 | 26.86 | 27.32 | 4,136,888 | +0.03(+0.10%) |
Aug 27, 2015 | 26.99 | 27.37 | 26.94 | 27.29 | 5,972,469 | +0.49(+1.83%) |
Aug 26, 2015 | 26.81 | 26.82 | 26.00 | 26.80 | 7,210,387 | +0.70(+2.69%) |
Aug 25, 2015 | 27.20 | 27.22 | 26.10 | 26.10 | 7,240,133 | -0.50(-1.89%) |
Aug 24, 2015 | 26.45 | 27.22 | 26.06 | 26.60 | 9,267,711 | -0.70(-2.57%) |
Aug 21, 2015 | 27.91 | 28.01 | 27.29 | 27.30 | 6,026,509 | -0.98(-3.46%) |
Aug 20, 2015 | 28.53 | 28.59 | 28.28 | 28.28 | 4,748,492 | -0.39(-1.36%) |
Aug 19, 2015 | 28.87 | 28.89 | 28.56 | 28.67 | 3,817,687 | -0.42(-1.46%) |
Aug 18, 2015 | 29.16 | 29.22 | 29.08 | 29.10 | 2,850,536 | -0.15(-0.50%) |
Aug 17, 2015 | 29.04 | 29.28 | 28.98 | 29.24 | 2,828,207 | +0.13(+0.43%) |
Aug 14, 2015 | 28.98 | 29.13 | 28.95 | 29.12 | 2,857,110 | +0.05(+0.18%) |
Aug 13, 2015 | 29.22 | 29.27 | 29.00 | 29.06 | 6,674,299 | -0.12(-0.41%) |
Aug 12, 2015 | 29.10 | 29.21 | 28.78 | 29.18 | 5,647,001 | -0.09(-0.30%) |
Aug 11, 2015 | 29.15 | 29.31 | 29.13 | 29.27 | 6,270,421 | -0.24(-0.80%) |
Aug 10, 2015 | 29.38 | 29.62 | 29.35 | 29.51 | 5,867,546 | +0.21(+0.71%) |
Aug 07, 2015 | 29.19 | 29.32 | 29.05 | 29.30 | 5,879,958 | -0.05(-0.18%) |
Aug 06, 2015 | 29.72 | 29.74 | 29.32 | 29.35 | 14,316,449 | +0.48(+1.65%) |
Aug 05, 2015 | 28.67 | 28.96 | 28.61 | 28.87 | 5,635,350 | +0.47(+1.66%) |
Aug 04, 2015 | 28.68 | 28.73 | 28.34 | 28.40 | 4,854,171 | -0.04(-0.14%) |