Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.27 | 25.31 | 24.75 | 25.02 | 4,805,992 | -0.23(-0.92%) |
Oct 29, 2015 | 25.49 | 25.55 | 25.07 | 25.26 | 3,896,949 | -0.28(-1.10%) |
Oct 28, 2015 | 24.50 | 25.57 | 24.02 | 25.54 | 9,837,481 | +1.20(+4.94%) |
Oct 27, 2015 | 24.45 | 25.66 | 23.51 | 24.34 | 14,837,525 | -1.75(-6.72%) |
Oct 26, 2015 | 26.09 | 26.22 | 25.95 | 26.09 | 8,672,818 | +0.02(+0.07%) |
Oct 23, 2015 | 25.70 | 26.16 | 25.54 | 26.07 | 6,347,271 | +0.44(+1.71%) |
Oct 22, 2015 | 25.59 | 25.79 | 25.13 | 25.63 | 5,629,253 | +0.55(+2.20%) |
Oct 21, 2015 | 25.31 | 25.53 | 25.00 | 25.08 | 5,299,188 | -0.12(-0.47%) |
Oct 20, 2015 | 24.50 | 25.28 | 24.37 | 25.20 | 6,944,743 | +0.36(+1.45%) |
Oct 19, 2015 | 24.93 | 25.18 | 24.69 | 24.84 | 5,942,520 | -0.13(-0.51%) |
Oct 16, 2015 | 25.52 | 25.52 | 24.69 | 24.97 | 9,246,286 | -0.45(-1.78%) |
Oct 15, 2015 | 25.46 | 25.90 | 25.05 | 25.42 | 4,954,418 | +0.09(+0.34%) |
Oct 14, 2015 | 25.77 | 25.77 | 25.27 | 25.33 | 3,936,965 | -0.29(-1.13%) |
Oct 13, 2015 | 25.97 | 26.00 | 25.54 | 25.62 | 4,595,008 | -0.45(-1.73%) |
Oct 12, 2015 | 26.31 | 26.52 | 26.02 | 26.08 | 3,115,255 | -0.20(-0.76%) |
Oct 09, 2015 | 26.29 | 26.58 | 26.10 | 26.27 | 4,052,367 | -0.25(-0.93%) |
Oct 08, 2015 | 26.08 | 26.60 | 25.98 | 26.52 | 3,984,341 | +0.36(+1.36%) |
Oct 07, 2015 | 25.85 | 26.46 | 25.74 | 26.17 | 6,802,973 | +0.46(+1.77%) |
Oct 06, 2015 | 25.66 | 25.89 | 25.50 | 25.71 | 4,651,696 | -0.08(-0.30%) |
Oct 05, 2015 | 24.97 | 25.91 | 24.72 | 25.79 | 5,938,642 | +1.04(+4.21%) |
Oct 02, 2015 | 24.08 | 24.80 | 23.77 | 24.74 | 13,374,019 | +0.19(+0.77%) |
Oct 01, 2015 | 24.84 | 25.05 | 24.25 | 24.55 | 5,985,254 | -0.24(-0.98%) |
Sep 30, 2015 | 24.98 | 25.09 | 24.48 | 24.80 | 6,958,284 | -0.02(-0.08%) |
Sep 29, 2015 | 24.65 | 25.11 | 24.60 | 24.82 | 6,892,879 | +0.21(+0.85%) |
Sep 28, 2015 | 25.02 | 25.27 | 24.51 | 24.61 | 7,396,584 | -0.66(-2.61%) |
Sep 25, 2015 | 25.85 | 26.00 | 25.18 | 25.27 | 7,285,329 | -0.63(-2.44%) |
Sep 24, 2015 | 25.89 | 26.08 | 25.50 | 25.90 | 6,108,777 | -0.23(-0.89%) |
Sep 23, 2015 | 26.14 | 26.33 | 25.88 | 26.13 | 4,683,780 | -0.03(-0.11%) |
Sep 22, 2015 | 26.40 | 26.74 | 25.89 | 26.16 | 5,126,419 | -0.72(-2.67%) |
Sep 21, 2015 | 26.84 | 27.15 | 26.66 | 26.88 | 3,018,844 | +0.11(+0.43%) |
Sep 18, 2015 | 27.10 | 27.16 | 26.53 | 26.76 | 6,091,956 | -0.68(-2.49%) |
Sep 17, 2015 | 27.79 | 27.96 | 27.38 | 27.45 | 4,653,823 | -0.43(-1.53%) |
Sep 16, 2015 | 27.76 | 27.93 | 27.67 | 27.88 | 2,453,146 | +0.18(+0.65%) |
Sep 15, 2015 | 27.26 | 27.72 | 27.03 | 27.70 | 4,419,629 | +0.58(+2.12%) |
Sep 14, 2015 | 27.29 | 27.36 | 27.08 | 27.12 | 2,813,568 | -0.19(-0.71%) |
Sep 11, 2015 | 27.19 | 27.33 | 26.99 | 27.32 | 3,607,914 | +0.06(+0.23%) |
Sep 10, 2015 | 27.19 | 27.49 | 27.10 | 27.25 | 4,718,087 | -0.02(-0.07%) |
Sep 09, 2015 | 27.62 | 27.76 | 27.21 | 27.27 | 4,346,082 | -0.10(-0.38%) |
Sep 08, 2015 | 27.48 | 27.48 | 27.10 | 27.38 | 5,442,344 | +0.36(+1.34%) |
Sep 04, 2015 | 27.19 | 27.02 | 27.02 | 27.02 | 4,861,285 | -0.58(-2.12%) |
Sep 03, 2015 | 27.70 | 27.93 | 27.54 | 27.60 | 5,265,327 | -0.04(-0.14%) |
Sep 02, 2015 | 27.52 | 27.64 | 27.03 | 27.64 | 5,708,911 | +0.53(+1.96%) |
Sep 01, 2015 | 27.46 | 27.61 | 26.94 | 27.11 | 5,943,389 | -0.92(-3.29%) |
Aug 31, 2015 | 28.11 | 28.26 | 27.92 | 28.03 | 3,772,128 | -0.23(-0.81%) |
Aug 28, 2015 | 28.05 | 28.37 | 28.01 | 28.26 | 3,478,392 | -0.06(-0.22%) |
Aug 27, 2015 | 28.45 | 28.51 | 27.80 | 28.32 | 6,330,005 | +0.62(+2.23%) |
Aug 26, 2015 | 27.36 | 27.77 | 26.77 | 27.70 | 8,703,021 | +1.13(+4.26%) |
Aug 25, 2015 | 27.27 | 27.65 | 26.54 | 26.57 | 7,231,259 | -0.23(-0.87%) |
Aug 24, 2015 | 26.02 | 27.52 | 25.45 | 26.80 | 11,416,191 | -0.97(-3.51%) |
Aug 21, 2015 | 28.59 | 28.77 | 27.77 | 27.78 | 7,393,880 | -1.13(-3.91%) |
Aug 20, 2015 | 29.59 | 29.59 | 28.91 | 28.91 | 4,355,769 | -0.79(-2.66%) |
Aug 19, 2015 | 29.79 | 29.97 | 29.38 | 29.70 | 3,988,755 | -0.22(-0.73%) |
Aug 18, 2015 | 29.96 | 30.03 | 29.74 | 29.92 | 2,889,876 | -0.04(-0.14%) |
Aug 17, 2015 | 29.75 | 30.03 | 29.50 | 29.96 | 2,481,207 | +0.05(+0.17%) |
Aug 14, 2015 | 29.82 | 30.01 | 29.77 | 29.91 | 2,221,804 | +0.12(+0.40%) |
Aug 13, 2015 | 29.75 | 29.95 | 29.56 | 29.79 | 2,219,692 | -0.05(-0.16%) |
Aug 12, 2015 | 29.63 | 29.91 | 29.38 | 29.84 | 4,632,437 | +0.01(+0.03%) |
Aug 11, 2015 | 30.04 | 30.04 | 29.53 | 29.83 | 4,980,772 | -0.39(-1.30%) |
Aug 10, 2015 | 30.16 | 30.32 | 30.04 | 30.22 | 4,113,186 | +0.41(+1.38%) |
Aug 07, 2015 | 30.24 | 30.24 | 29.65 | 29.81 | 3,620,414 | -0.17(-0.55%) |
Aug 06, 2015 | 30.15 | 30.18 | 29.83 | 29.97 | 3,387,143 | -0.14(-0.47%) |
Aug 05, 2015 | 30.36 | 30.61 | 30.00 | 30.11 | 3,314,122 | +0.22(+0.73%) |
Aug 04, 2015 | 30.33 | 30.46 | 29.73 | 29.90 | 5,190,480 | -0.63(-2.08%) |