Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.62 | 25.68 | 25.23 | 25.32 | 10,792,176 | -0.25(-0.98%) |
Oct 29, 2015 | 25.60 | 25.70 | 25.42 | 25.57 | 9,943,523 | -0.07(-0.27%) |
Oct 28, 2015 | 25.83 | 25.83 | 25.37 | 25.63 | 12,535,079 | -0.11(-0.42%) |
Oct 27, 2015 | 25.60 | 25.81 | 25.46 | 25.74 | 12,090,369 | +0.18(+0.71%) |
Oct 26, 2015 | 25.17 | 25.62 | 25.13 | 25.56 | 14,507,524 | +0.01(+0.04%) |
Oct 23, 2015 | 25.16 | 25.92 | 24.79 | 25.55 | 24,029,236 | +0.53(+2.10%) |
Oct 22, 2015 | 24.05 | 25.10 | 23.83 | 25.03 | 49,158,272 | +3.06(+13.92%) |
Oct 21, 2015 | 22.29 | 22.41 | 21.94 | 21.97 | 19,610,974 | -0.19(-0.86%) |
Oct 20, 2015 | 22.29 | 22.39 | 22.00 | 22.16 | 13,598,375 | -0.12(-0.55%) |
Oct 19, 2015 | 22.27 | 22.29 | 22.01 | 22.28 | 12,620,935 | +0.00(+0.02%) |
Oct 16, 2015 | 22.19 | 22.43 | 22.14 | 22.28 | 10,076,510 | +0.04(+0.16%) |
Oct 15, 2015 | 21.91 | 22.27 | 21.74 | 22.24 | 17,745,798 | +0.47(+2.15%) |
Oct 14, 2015 | 22.49 | 22.50 | 21.71 | 21.77 | 16,073,178 | -0.57(-2.54%) |
Oct 13, 2015 | 22.26 | 22.59 | 22.15 | 22.34 | 12,717,327 | +0.05(+0.24%) |
Oct 12, 2015 | 21.81 | 22.34 | 21.76 | 22.29 | 10,891,106 | +0.24(+1.07%) |
Oct 09, 2015 | 21.97 | 22.16 | 21.82 | 22.05 | 19,428,442 | +0.14(+0.62%) |
Oct 08, 2015 | 22.63 | 22.76 | 21.43 | 21.91 | 53,494,044 | -1.39(-5.96%) |
Oct 07, 2015 | 23.51 | 23.53 | 23.13 | 23.30 | 12,608,296 | +0.00(+0.00%) |
Oct 06, 2015 | 23.30 | 23.45 | 23.21 | 23.30 | 9,964,515 | -0.05(-0.21%) |
Oct 05, 2015 | 23.22 | 23.48 | 23.15 | 23.35 | 12,962,575 | +0.19(+0.80%) |
Oct 02, 2015 | 22.24 | 23.18 | 22.06 | 23.17 | 14,578,314 | +0.56(+2.49%) |
Oct 01, 2015 | 22.23 | 22.69 | 22.18 | 22.60 | 17,929,844 | +0.43(+1.92%) |
Sep 30, 2015 | 22.07 | 22.23 | 21.80 | 22.18 | 14,175,159 | +0.33(+1.50%) |
Sep 29, 2015 | 21.96 | 22.12 | 21.56 | 21.85 | 21,658,304 | -0.05(-0.25%) |
Sep 28, 2015 | 22.82 | 22.88 | 21.87 | 21.90 | 17,399,374 | -1.08(-4.70%) |
Sep 25, 2015 | 23.37 | 23.42 | 22.85 | 22.98 | 9,607,810 | -0.25(-1.09%) |
Sep 24, 2015 | 22.94 | 23.30 | 22.76 | 23.24 | 10,727,657 | +0.02(+0.08%) |
Sep 23, 2015 | 23.25 | 23.37 | 23.10 | 23.22 | 7,457,003 | -0.02(-0.08%) |
Sep 22, 2015 | 23.32 | 23.41 | 23.05 | 23.24 | 11,985,468 | -0.28(-1.20%) |
Sep 21, 2015 | 23.83 | 24.05 | 23.31 | 23.52 | 10,297,930 | -0.09(-0.38%) |
Sep 18, 2015 | 23.56 | 23.77 | 22.98 | 23.61 | 25,865,604 | -0.23(-0.95%) |
Sep 17, 2015 | 24.23 | 24.29 | 23.77 | 23.84 | 16,461,222 | -0.43(-1.76%) |
Sep 16, 2015 | 23.59 | 24.27 | 23.51 | 24.26 | 14,360,848 | +0.69(+2.93%) |
Sep 15, 2015 | 23.41 | 23.66 | 23.06 | 23.57 | 13,573,547 | +0.21(+0.89%) |
Sep 14, 2015 | 23.79 | 23.79 | 23.28 | 23.36 | 10,147,570 | -0.52(-2.17%) |
Sep 11, 2015 | 23.70 | 23.89 | 23.51 | 23.88 | 6,878,249 | +0.15(+0.65%) |
Sep 10, 2015 | 23.38 | 23.81 | 23.38 | 23.73 | 14,230,151 | -0.05(-0.19%) |
Sep 09, 2015 | 24.42 | 24.42 | 23.73 | 23.77 | 11,382,712 | -0.15(-0.61%) |
Sep 08, 2015 | 24.22 | 24.27 | 23.78 | 23.92 | 16,185,039 | -0.11(-0.45%) |
Sep 04, 2015 | 24.11 | 24.03 | 24.03 | 24.03 | 9,992,431 | -0.51(-2.07%) |
Sep 03, 2015 | 24.83 | 25.04 | 24.44 | 24.54 | 13,535,300 | +0.15(+0.63%) |
Sep 02, 2015 | 24.37 | 24.43 | 23.96 | 24.38 | 12,021,080 | +0.35(+1.47%) |
Sep 01, 2015 | 24.08 | 24.58 | 23.86 | 24.03 | 17,073,324 | -0.57(-2.32%) |
Aug 31, 2015 | 24.57 | 24.74 | 24.50 | 24.60 | 12,823,292 | -0.13(-0.51%) |
Aug 28, 2015 | 24.48 | 24.74 | 24.33 | 24.73 | 12,468,301 | +0.14(+0.55%) |
Aug 27, 2015 | 24.05 | 24.67 | 23.99 | 24.59 | 20,000,926 | +0.84(+3.55%) |
Aug 26, 2015 | 23.51 | 23.76 | 22.86 | 23.75 | 18,524,824 | +0.85(+3.73%) |
Aug 25, 2015 | 23.02 | 23.46 | 22.89 | 22.89 | 24,962,454 | +0.27(+1.20%) |
Aug 24, 2015 | 21.66 | 23.36 | 21.08 | 22.62 | 25,442,346 | -0.76(-3.26%) |
Aug 21, 2015 | 23.89 | 24.17 | 23.33 | 23.38 | 21,521,096 | -0.68(-2.83%) |
Aug 20, 2015 | 24.69 | 24.77 | 24.04 | 24.06 | 17,433,242 | -0.83(-3.32%) |
Aug 19, 2015 | 24.92 | 25.16 | 24.77 | 24.89 | 12,489,765 | -0.31(-1.22%) |
Aug 18, 2015 | 25.80 | 25.82 | 25.10 | 25.20 | 11,974,079 | -0.47(-1.84%) |
Aug 17, 2015 | 25.52 | 25.70 | 25.21 | 25.67 | 10,423,394 | +0.03(+0.11%) |
Aug 14, 2015 | 25.35 | 25.67 | 25.23 | 25.64 | 8,004,148 | +0.24(+0.96%) |
Aug 13, 2015 | 25.39 | 25.54 | 25.16 | 25.40 | 8,180,179 | -0.02(-0.07%) |
Aug 12, 2015 | 24.97 | 25.44 | 24.78 | 25.42 | 12,304,686 | -0.12(-0.46%) |
Aug 11, 2015 | 25.68 | 25.97 | 25.48 | 25.53 | 10,949,916 | -0.47(-1.81%) |
Aug 10, 2015 | 25.96 | 26.25 | 25.95 | 26.01 | 7,909,436 | +0.10(+0.39%) |
Aug 07, 2015 | 25.58 | 25.92 | 25.49 | 25.91 | 13,974,429 | +0.35(+1.39%) |
Aug 06, 2015 | 25.93 | 25.98 | 25.50 | 25.55 | 10,103,331 | -0.36(-1.40%) |
Aug 05, 2015 | 25.80 | 26.06 | 25.80 | 25.91 | 11,545,102 | +0.14(+0.53%) |
Aug 04, 2015 | 25.55 | 25.80 | 25.43 | 25.78 | 10,710,343 | +0.07(+0.28%) |