Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.32 | 26.43 | 26.10 | 26.11 | 26,050,996 | -0.18(-0.70%) |
Oct 29, 2015 | 25.89 | 26.39 | 25.78 | 26.30 | 21,887,604 | +0.47(+1.81%) |
Oct 28, 2015 | 25.79 | 26.10 | 25.45 | 25.83 | 27,913,908 | +0.17(+0.65%) |
Oct 27, 2015 | 26.00 | 26.06 | 24.89 | 25.66 | 37,980,940 | -0.27(-1.03%) |
Oct 26, 2015 | 25.87 | 26.04 | 25.76 | 25.93 | 25,568,488 | +0.08(+0.32%) |
Oct 23, 2015 | 25.94 | 25.94 | 25.69 | 25.85 | 24,227,526 | +0.12(+0.45%) |
Oct 22, 2015 | 25.51 | 25.85 | 25.51 | 25.73 | 24,687,028 | +0.25(+0.97%) |
Oct 21, 2015 | 25.76 | 25.85 | 25.46 | 25.48 | 19,684,530 | -0.18(-0.71%) |
Oct 20, 2015 | 25.52 | 25.77 | 25.52 | 25.67 | 16,237,424 | -0.00(-0.02%) |
Oct 19, 2015 | 25.50 | 25.69 | 25.41 | 25.67 | 15,568,796 | +0.10(+0.39%) |
Oct 16, 2015 | 25.53 | 25.59 | 25.35 | 25.57 | 15,282,564 | +0.13(+0.51%) |
Oct 15, 2015 | 25.25 | 25.47 | 25.04 | 25.44 | 16,741,685 | +0.45(+1.79%) |
Oct 14, 2015 | 25.10 | 25.21 | 24.95 | 25.00 | 23,232,882 | -0.09(-0.37%) |
Oct 13, 2015 | 25.08 | 25.37 | 24.95 | 25.09 | 18,900,086 | -0.05(-0.18%) |
Oct 12, 2015 | 25.28 | 25.47 | 25.10 | 25.13 | 21,019,446 | -0.09(-0.36%) |
Oct 09, 2015 | 25.42 | 25.44 | 25.07 | 25.23 | 22,827,784 | -0.20(-0.80%) |
Oct 08, 2015 | 24.77 | 25.47 | 24.63 | 25.43 | 30,987,684 | +0.54(+2.15%) |
Oct 07, 2015 | 24.74 | 25.02 | 24.62 | 24.89 | 19,753,856 | +0.30(+1.23%) |
Oct 06, 2015 | 24.77 | 24.97 | 24.29 | 24.59 | 23,212,180 | -0.27(-1.09%) |
Oct 05, 2015 | 24.66 | 24.90 | 24.55 | 24.86 | 23,184,398 | +0.43(+1.75%) |
Oct 02, 2015 | 23.65 | 24.45 | 23.53 | 24.43 | 28,677,480 | +0.55(+2.28%) |
Oct 01, 2015 | 23.94 | 24.02 | 23.52 | 23.89 | 28,589,904 | +0.22(+0.93%) |
Sep 30, 2015 | 23.16 | 23.71 | 23.11 | 23.67 | 29,084,442 | +0.72(+3.16%) |
Sep 29, 2015 | 22.95 | 23.19 | 22.80 | 22.95 | 35,787,372 | +0.14(+0.60%) |
Sep 28, 2015 | 23.52 | 23.53 | 22.74 | 22.81 | 41,461,544 | -0.72(-3.06%) |
Sep 25, 2015 | 23.94 | 23.94 | 23.37 | 23.53 | 31,589,600 | -0.12(-0.49%) |
Sep 24, 2015 | 23.71 | 23.83 | 23.30 | 23.64 | 25,904,510 | -0.23(-0.96%) |
Sep 23, 2015 | 24.20 | 24.23 | 23.75 | 23.87 | 16,406,002 | -0.14(-0.59%) |
Sep 22, 2015 | 23.83 | 24.07 | 23.62 | 24.01 | 24,447,898 | -0.07(-0.31%) |
Sep 21, 2015 | 23.97 | 24.24 | 23.86 | 24.09 | 31,520,042 | +0.20(+0.82%) |
Sep 18, 2015 | 24.14 | 24.35 | 23.77 | 23.89 | 185,682,144 | -0.43(-1.78%) |
Sep 17, 2015 | 24.19 | 24.66 | 24.03 | 24.33 | 41,617,872 | +0.30(+1.25%) |
Sep 16, 2015 | 23.81 | 24.17 | 23.71 | 24.03 | 29,300,632 | +0.25(+1.06%) |
Sep 15, 2015 | 23.39 | 23.84 | 23.25 | 23.78 | 20,712,540 | +0.37(+1.57%) |
Sep 14, 2015 | 23.59 | 23.59 | 23.22 | 23.41 | 25,532,308 | -0.07(-0.28%) |
Sep 11, 2015 | 23.41 | 23.57 | 23.28 | 23.47 | 27,225,928 | -0.05(-0.23%) |
Sep 10, 2015 | 23.51 | 23.69 | 23.30 | 23.53 | 28,757,816 | -0.05(-0.23%) |
Sep 09, 2015 | 24.10 | 24.21 | 23.53 | 23.58 | 33,455,180 | -0.18(-0.77%) |
Sep 08, 2015 | 23.61 | 23.79 | 23.50 | 23.76 | 26,439,892 | +0.55(+2.38%) |
Sep 04, 2015 | 23.07 | 23.21 | 23.21 | 23.21 | 28,498,548 | -0.18(-0.77%) |
Sep 03, 2015 | 23.38 | 23.67 | 23.31 | 23.39 | 29,287,958 | +0.14(+0.59%) |
Sep 02, 2015 | 23.29 | 23.37 | 22.99 | 23.25 | 40,791,200 | +0.36(+1.56%) |
Sep 01, 2015 | 22.90 | 23.37 | 22.80 | 22.90 | 38,634,504 | -0.55(-2.33%) |
Aug 31, 2015 | 23.61 | 23.61 | 23.29 | 23.44 | 25,511,006 | -0.19(-0.79%) |
Aug 28, 2015 | 23.55 | 23.65 | 23.38 | 23.63 | 29,165,548 | +0.00(+0.02%) |
Aug 27, 2015 | 23.26 | 23.66 | 23.08 | 23.62 | 38,368,468 | +0.57(+2.47%) |
Aug 26, 2015 | 22.96 | 23.11 | 22.42 | 23.05 | 39,598,424 | +0.64(+2.88%) |
Aug 25, 2015 | 23.24 | 23.30 | 22.40 | 22.41 | 39,893,572 | -0.23(-1.03%) |
Aug 24, 2015 | 22.20 | 23.43 | 20.81 | 22.64 | 62,962,392 | -0.99(-4.17%) |
Aug 21, 2015 | 24.06 | 24.17 | 23.55 | 23.63 | 56,621,188 | -0.66(-2.72%) |
Aug 20, 2015 | 24.58 | 24.70 | 24.16 | 24.29 | 45,096,132 | -0.64(-2.59%) |
Aug 19, 2015 | 24.91 | 25.27 | 24.91 | 24.93 | 38,474,224 | +0.10(+0.39%) |
Aug 18, 2015 | 25.18 | 25.18 | 24.82 | 24.84 | 25,725,354 | -0.30(-1.19%) |
Aug 17, 2015 | 24.45 | 25.17 | 24.43 | 25.14 | 32,267,356 | +0.64(+2.60%) |
Aug 14, 2015 | 24.73 | 24.82 | 24.33 | 24.50 | 33,419,006 | -0.32(-1.27%) |
Aug 13, 2015 | 24.74 | 25.04 | 24.59 | 24.82 | 33,388,472 | +0.10(+0.39%) |
Aug 12, 2015 | 24.38 | 24.81 | 24.21 | 24.72 | 34,356,232 | +0.26(+1.05%) |
Aug 11, 2015 | 24.58 | 24.70 | 24.31 | 24.46 | 39,724,380 | -0.27(-1.11%) |
Aug 10, 2015 | 24.82 | 24.87 | 24.62 | 24.74 | 26,785,800 | +0.26(+1.07%) |
Aug 07, 2015 | 24.48 | 24.80 | 24.27 | 24.48 | 38,239,672 | +0.03(+0.10%) |
Aug 06, 2015 | 24.96 | 25.05 | 23.79 | 24.45 | 91,776,696 | -0.44(-1.76%) |
Aug 05, 2015 | 26.13 | 26.20 | 24.81 | 24.89 | 68,706,312 | -1.22(-4.67%) |
Aug 04, 2015 | 26.16 | 26.37 | 26.03 | 26.11 | 18,604,530 | -0.20(-0.74%) |