Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.16 | 24.44 | 24.08 | 24.39 | 28,357,238 | +0.25(+1.03%) |
Oct 29, 2015 | 24.19 | 24.22 | 23.93 | 24.14 | 15,189,077 | -0.04(-0.17%) |
Oct 28, 2015 | 24.16 | 24.35 | 23.96 | 24.18 | 22,002,798 | +0.16(+0.67%) |
Oct 27, 2015 | 24.03 | 24.09 | 23.94 | 24.02 | 18,337,408 | -0.10(-0.41%) |
Oct 26, 2015 | 24.10 | 24.22 | 24.01 | 24.12 | 20,761,604 | +0.10(+0.43%) |
Oct 23, 2015 | 24.00 | 24.10 | 23.90 | 24.02 | 25,535,236 | +0.14(+0.59%) |
Oct 22, 2015 | 23.40 | 23.88 | 23.40 | 23.87 | 29,558,810 | +0.54(+2.30%) |
Oct 21, 2015 | 23.64 | 23.78 | 23.26 | 23.34 | 32,876,038 | -0.20(-0.84%) |
Oct 20, 2015 | 23.37 | 23.83 | 23.30 | 23.54 | 37,956,492 | +0.28(+1.21%) |
Oct 19, 2015 | 23.14 | 23.32 | 23.03 | 23.26 | 33,719,944 | +0.00(+0.00%) |
Oct 16, 2015 | 23.37 | 23.40 | 23.13 | 23.26 | 30,024,906 | +0.02(+0.07%) |
Oct 15, 2015 | 23.02 | 23.26 | 22.92 | 23.24 | 22,628,736 | +0.35(+1.55%) |
Oct 14, 2015 | 23.03 | 23.17 | 22.86 | 22.89 | 37,594,732 | -0.19(-0.83%) |
Oct 13, 2015 | 22.96 | 23.15 | 22.96 | 23.08 | 22,231,356 | +0.03(+0.14%) |
Oct 12, 2015 | 22.99 | 23.05 | 22.90 | 23.05 | 19,003,192 | +0.07(+0.32%) |
Oct 09, 2015 | 23.04 | 23.16 | 22.89 | 22.97 | 23,029,046 | -0.04(-0.16%) |
Oct 08, 2015 | 22.73 | 23.05 | 22.66 | 23.01 | 19,758,060 | +0.20(+0.87%) |
Oct 07, 2015 | 22.78 | 22.89 | 22.61 | 22.81 | 23,019,092 | +0.48(+2.14%) |
Oct 06, 2015 | 22.30 | 22.52 | 22.29 | 22.33 | 29,753,470 | +0.03(+0.14%) |
Oct 05, 2015 | 21.92 | 22.31 | 21.92 | 22.30 | 28,573,790 | +0.59(+2.71%) |
Oct 02, 2015 | 21.57 | 21.75 | 21.39 | 21.72 | 44,063,628 | -0.06(-0.28%) |
Oct 01, 2015 | 22.05 | 22.12 | 21.64 | 21.78 | 44,035,524 | -0.28(-1.26%) |
Sep 30, 2015 | 22.22 | 22.30 | 21.94 | 22.06 | 40,203,040 | -0.01(-0.05%) |
Sep 29, 2015 | 22.19 | 22.30 | 21.97 | 22.07 | 30,877,612 | -0.11(-0.48%) |
Sep 28, 2015 | 22.31 | 22.39 | 22.15 | 22.17 | 30,091,280 | -0.24(-1.09%) |
Sep 25, 2015 | 22.47 | 22.57 | 22.34 | 22.42 | 34,551,416 | +0.07(+0.29%) |
Sep 24, 2015 | 22.20 | 22.41 | 22.19 | 22.35 | 28,481,376 | +0.06(+0.25%) |
Sep 23, 2015 | 22.49 | 22.55 | 22.25 | 22.29 | 23,016,358 | -0.23(-1.01%) |
Sep 22, 2015 | 22.52 | 22.57 | 22.36 | 22.52 | 24,399,240 | -0.19(-0.83%) |
Sep 21, 2015 | 22.62 | 22.75 | 22.57 | 22.71 | 20,874,980 | +0.12(+0.52%) |
Sep 18, 2015 | 22.89 | 22.94 | 22.52 | 22.59 | 53,044,448 | -0.33(-1.46%) |
Sep 17, 2015 | 23.01 | 23.19 | 22.57 | 22.93 | 62,484,076 | -0.49(-2.08%) |
Sep 16, 2015 | 23.54 | 23.56 | 23.37 | 23.41 | 23,537,170 | -0.09(-0.39%) |
Sep 15, 2015 | 23.28 | 23.60 | 23.18 | 23.51 | 23,705,712 | +0.37(+1.58%) |
Sep 14, 2015 | 23.21 | 23.26 | 23.12 | 23.14 | 19,091,340 | -0.04(-0.18%) |
Sep 11, 2015 | 23.03 | 23.19 | 22.94 | 23.18 | 22,148,350 | +0.14(+0.59%) |
Sep 10, 2015 | 23.00 | 23.12 | 22.82 | 23.04 | 32,377,586 | +0.04(+0.15%) |
Sep 09, 2015 | 23.45 | 23.46 | 22.97 | 23.01 | 28,453,486 | -0.25(-1.07%) |
Sep 08, 2015 | 23.11 | 23.27 | 22.92 | 23.26 | 27,728,046 | +0.54(+2.36%) |
Sep 04, 2015 | 22.99 | 22.72 | 22.72 | 22.72 | 31,652,120 | -0.46(-1.97%) |
Sep 03, 2015 | 23.13 | 23.39 | 23.07 | 23.18 | 24,620,602 | +0.19(+0.82%) |
Sep 02, 2015 | 23.06 | 23.06 | 22.69 | 22.99 | 33,925,664 | +0.23(+1.00%) |
Sep 01, 2015 | 22.86 | 23.09 | 22.65 | 22.76 | 41,616,284 | -0.56(-2.41%) |
Aug 31, 2015 | 23.29 | 23.37 | 23.12 | 23.32 | 29,167,920 | -0.03(-0.13%) |
Aug 28, 2015 | 23.35 | 23.40 | 23.14 | 23.35 | 25,218,684 | -0.06(-0.26%) |
Aug 27, 2015 | 23.21 | 23.47 | 22.90 | 23.41 | 42,388,696 | +0.52(+2.28%) |
Aug 26, 2015 | 22.50 | 22.97 | 22.30 | 22.89 | 60,865,452 | +0.84(+3.82%) |
Aug 25, 2015 | 23.20 | 23.20 | 22.05 | 22.05 | 54,937,832 | -0.63(-2.77%) |
Aug 24, 2015 | 22.48 | 23.25 | 19.29 | 22.68 | 71,203,776 | -0.69(-2.95%) |
Aug 21, 2015 | 23.55 | 23.75 | 23.37 | 23.37 | 42,028,948 | -0.40(-1.66%) |
Aug 20, 2015 | 23.85 | 24.02 | 23.76 | 23.76 | 27,195,020 | -0.28(-1.18%) |
Aug 19, 2015 | 24.02 | 24.18 | 23.87 | 24.05 | 24,812,556 | -0.01(-0.04%) |
Aug 18, 2015 | 24.11 | 24.18 | 23.99 | 24.06 | 16,928,540 | -0.03(-0.13%) |
Aug 17, 2015 | 23.97 | 24.14 | 23.93 | 24.09 | 15,356,107 | +0.02(+0.06%) |
Aug 14, 2015 | 24.14 | 24.14 | 24.04 | 24.07 | 17,299,506 | -0.09(-0.36%) |
Aug 13, 2015 | 24.22 | 24.30 | 24.07 | 24.16 | 22,031,990 | -0.10(-0.40%) |
Aug 12, 2015 | 23.98 | 24.27 | 23.88 | 24.26 | 31,778,326 | +0.13(+0.53%) |
Aug 11, 2015 | 24.10 | 24.44 | 24.07 | 24.13 | 36,511,672 | +0.19(+0.78%) |
Aug 10, 2015 | 23.58 | 24.00 | 23.58 | 23.94 | 26,689,430 | +0.44(+1.88%) |
Aug 07, 2015 | 23.61 | 23.70 | 23.40 | 23.50 | 20,788,336 | -0.14(-0.58%) |
Aug 06, 2015 | 23.62 | 23.67 | 23.47 | 23.64 | 19,563,580 | -0.01(-0.02%) |
Aug 05, 2015 | 23.77 | 23.90 | 23.62 | 23.64 | 23,565,938 | -0.02(-0.06%) |
Aug 04, 2015 | 23.84 | 23.87 | 23.60 | 23.66 | 18,482,394 | -0.15(-0.64%) |