Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.89 | 28.06 | 27.56 | 27.59 | 4,005,933 | -0.19(-0.67%) |
Oct 29, 2015 | 28.42 | 28.44 | 27.66 | 27.78 | 6,323,047 | -0.61(-2.16%) |
Oct 28, 2015 | 27.81 | 28.56 | 27.57 | 28.39 | 5,533,318 | +0.59(+2.14%) |
Oct 27, 2015 | 27.97 | 28.07 | 27.60 | 27.80 | 4,329,649 | -0.29(-1.04%) |
Oct 26, 2015 | 28.32 | 28.37 | 27.90 | 28.09 | 4,527,537 | -0.25(-0.89%) |
Oct 23, 2015 | 27.90 | 28.41 | 27.76 | 28.34 | 6,761,521 | +0.75(+2.72%) |
Oct 22, 2015 | 26.93 | 27.73 | 26.83 | 27.59 | 6,420,249 | +0.96(+3.62%) |
Oct 21, 2015 | 26.67 | 26.75 | 26.24 | 26.63 | 5,024,105 | -0.16(-0.58%) |
Oct 20, 2015 | 26.73 | 27.06 | 26.62 | 26.78 | 4,140,425 | -0.05(-0.17%) |
Oct 19, 2015 | 27.13 | 27.14 | 26.64 | 26.83 | 4,107,843 | -0.40(-1.47%) |
Oct 16, 2015 | 27.26 | 27.34 | 26.89 | 27.23 | 3,643,387 | -0.01(-0.05%) |
Oct 15, 2015 | 27.18 | 27.32 | 26.60 | 27.24 | 4,597,987 | +0.03(+0.09%) |
Oct 14, 2015 | 27.26 | 27.47 | 27.09 | 27.22 | 3,821,827 | +0.05(+0.19%) |
Oct 13, 2015 | 26.96 | 27.46 | 26.91 | 27.17 | 4,050,562 | +0.05(+0.19%) |
Oct 12, 2015 | 27.63 | 27.75 | 26.75 | 27.11 | 5,641,223 | -0.83(-2.96%) |
Oct 09, 2015 | 27.58 | 28.98 | 27.53 | 27.94 | 12,177,436 | +1.38(+5.21%) |
Oct 08, 2015 | 26.05 | 26.60 | 25.98 | 26.56 | 4,387,922 | +0.52(+1.99%) |
Oct 07, 2015 | 26.13 | 26.13 | 25.72 | 26.04 | 3,886,175 | +0.28(+1.10%) |
Oct 06, 2015 | 25.70 | 25.86 | 25.54 | 25.76 | 5,777,870 | +0.06(+0.25%) |
Oct 05, 2015 | 25.29 | 25.71 | 25.20 | 25.69 | 3,962,547 | +0.54(+2.13%) |
Oct 02, 2015 | 24.55 | 25.16 | 24.37 | 25.16 | 6,023,419 | +0.37(+1.49%) |
Oct 01, 2015 | 24.37 | 24.97 | 24.35 | 24.79 | 5,024,012 | +0.36(+1.48%) |
Sep 30, 2015 | 24.43 | 24.60 | 24.20 | 24.43 | 4,918,607 | +0.26(+1.07%) |
Sep 29, 2015 | 24.21 | 24.38 | 23.99 | 24.17 | 5,088,961 | -0.06(-0.24%) |
Sep 28, 2015 | 24.80 | 24.92 | 24.21 | 24.22 | 5,201,149 | -0.79(-3.15%) |
Sep 25, 2015 | 25.33 | 25.40 | 24.93 | 25.01 | 4,434,296 | -0.15(-0.59%) |
Sep 24, 2015 | 25.24 | 25.28 | 24.66 | 25.16 | 7,367,038 | -0.21(-0.84%) |
Sep 23, 2015 | 25.56 | 25.76 | 25.31 | 25.38 | 3,841,593 | -0.20(-0.78%) |
Sep 22, 2015 | 25.85 | 25.90 | 25.47 | 25.58 | 4,211,150 | -0.50(-1.91%) |
Sep 21, 2015 | 26.22 | 26.45 | 26.02 | 26.07 | 3,388,083 | -0.05(-0.20%) |
Sep 18, 2015 | 26.18 | 26.57 | 26.01 | 26.12 | 9,631,426 | -0.32(-1.20%) |
Sep 17, 2015 | 26.72 | 26.90 | 26.36 | 26.44 | 3,875,354 | -0.19(-0.73%) |
Sep 16, 2015 | 26.58 | 26.82 | 26.42 | 26.64 | 4,281,852 | +0.07(+0.27%) |
Sep 15, 2015 | 26.48 | 26.71 | 26.40 | 26.56 | 4,940,046 | -0.26(-0.96%) |
Sep 14, 2015 | 27.00 | 27.01 | 26.67 | 26.82 | 3,254,323 | -0.09(-0.34%) |
Sep 11, 2015 | 26.92 | 27.00 | 26.67 | 26.91 | 3,755,648 | -0.12(-0.43%) |
Sep 10, 2015 | 27.06 | 27.26 | 26.93 | 27.03 | 2,877,097 | -0.11(-0.40%) |
Sep 09, 2015 | 28.01 | 28.12 | 27.07 | 27.14 | 3,692,869 | -0.61(-2.21%) |
Sep 08, 2015 | 27.55 | 27.77 | 27.25 | 27.75 | 3,588,769 | +0.80(+2.97%) |
Sep 04, 2015 | 26.85 | 26.95 | 26.95 | 26.95 | 3,274,927 | -0.29(-1.07%) |
Sep 03, 2015 | 27.20 | 27.73 | 27.12 | 27.24 | 3,084,909 | +0.11(+0.41%) |
Sep 02, 2015 | 27.42 | 27.45 | 26.82 | 27.13 | 3,097,093 | +0.19(+0.70%) |
Sep 01, 2015 | 27.24 | 27.39 | 26.76 | 26.95 | 5,359,182 | -0.94(-3.36%) |
Aug 31, 2015 | 28.17 | 28.17 | 27.78 | 27.88 | 3,249,434 | -0.38(-1.35%) |
Aug 28, 2015 | 27.77 | 28.37 | 27.61 | 28.26 | 4,862,874 | +0.37(+1.34%) |
Aug 27, 2015 | 27.62 | 28.00 | 27.27 | 27.89 | 4,966,995 | +0.74(+2.71%) |
Aug 26, 2015 | 26.97 | 27.22 | 26.46 | 27.15 | 6,514,620 | +0.86(+3.27%) |
Aug 25, 2015 | 27.94 | 28.15 | 26.27 | 26.29 | 8,223,557 | -0.86(-3.17%) |
Aug 24, 2015 | 27.18 | 28.05 | 26.60 | 27.15 | 7,631,234 | -1.49(-5.19%) |
Aug 21, 2015 | 29.45 | 29.60 | 28.63 | 28.64 | 6,478,379 | -1.11(-3.72%) |
Aug 20, 2015 | 30.16 | 30.16 | 29.73 | 29.74 | 4,118,735 | -0.65(-2.13%) |
Aug 19, 2015 | 30.59 | 30.61 | 30.12 | 30.39 | 3,198,644 | -0.37(-1.22%) |
Aug 18, 2015 | 30.93 | 31.00 | 30.73 | 30.77 | 3,151,492 | -0.36(-1.16%) |
Aug 17, 2015 | 30.54 | 31.16 | 30.38 | 31.13 | 3,952,026 | +0.55(+1.80%) |
Aug 14, 2015 | 30.20 | 30.65 | 30.18 | 30.58 | 3,971,115 | +0.28(+0.94%) |
Aug 13, 2015 | 30.44 | 30.53 | 30.27 | 30.29 | 3,739,133 | -0.18(-0.59%) |
Aug 12, 2015 | 30.08 | 30.49 | 29.81 | 30.47 | 4,789,630 | +0.18(+0.60%) |
Aug 11, 2015 | 30.43 | 30.61 | 30.13 | 30.29 | 5,189,823 | -0.46(-1.50%) |
Aug 10, 2015 | 30.62 | 30.91 | 30.62 | 30.76 | 2,695,833 | +0.29(+0.95%) |
Aug 07, 2015 | 30.23 | 30.57 | 30.14 | 30.47 | 4,085,165 | +0.17(+0.57%) |
Aug 06, 2015 | 30.64 | 30.80 | 30.12 | 30.29 | 3,249,860 | -0.33(-1.09%) |
Aug 05, 2015 | 30.60 | 30.87 | 30.42 | 30.63 | 4,742,337 | +0.24(+0.80%) |
Aug 04, 2015 | 30.19 | 30.58 | 30.18 | 30.38 | 3,575,784 | +0.04(+0.15%) |