Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.81 | 26.83 | 26.65 | 26.65 | 3,649,662 | -0.13(-0.47%) |
Oct 29, 2015 | 26.69 | 26.82 | 26.67 | 26.77 | 8,347,658 | +0.04(+0.14%) |
Oct 28, 2015 | 26.54 | 26.74 | 26.38 | 26.74 | 3,672,181 | +0.26(+0.97%) |
Oct 27, 2015 | 26.41 | 26.53 | 26.38 | 26.48 | 4,008,341 | -0.01(-0.03%) |
Oct 26, 2015 | 26.46 | 26.52 | 26.39 | 26.49 | 12,991,055 | -0.01(-0.03%) |
Oct 23, 2015 | 26.48 | 26.57 | 26.32 | 26.50 | 3,767,732 | +0.43(+1.66%) |
Oct 22, 2015 | 25.81 | 26.11 | 25.76 | 26.07 | 5,000,256 | +0.39(+1.53%) |
Oct 21, 2015 | 25.90 | 25.91 | 25.65 | 25.67 | 2,671,469 | -0.15(-0.58%) |
Oct 20, 2015 | 25.86 | 25.93 | 25.74 | 25.82 | 3,005,229 | -0.07(-0.26%) |
Oct 19, 2015 | 25.74 | 25.90 | 25.72 | 25.89 | 2,370,178 | +0.08(+0.32%) |
Oct 16, 2015 | 25.72 | 25.81 | 25.65 | 25.81 | 2,148,391 | +0.13(+0.51%) |
Oct 15, 2015 | 25.41 | 25.69 | 25.36 | 25.68 | 3,751,934 | +0.37(+1.47%) |
Oct 14, 2015 | 25.42 | 25.51 | 25.26 | 25.30 | 2,668,586 | -0.11(-0.43%) |
Oct 13, 2015 | 25.46 | 25.68 | 25.39 | 25.41 | 3,051,685 | -0.19(-0.75%) |
Oct 12, 2015 | 25.55 | 25.62 | 25.51 | 25.60 | 2,062,001 | +0.06(+0.25%) |
Oct 09, 2015 | 25.48 | 25.59 | 25.43 | 25.54 | 5,130,025 | +0.09(+0.35%) |
Oct 08, 2015 | 25.20 | 25.50 | 25.11 | 25.45 | 5,409,500 | +0.19(+0.76%) |
Oct 07, 2015 | 25.19 | 25.29 | 25.01 | 25.26 | 5,485,224 | +0.19(+0.75%) |
Oct 06, 2015 | 25.21 | 25.24 | 24.94 | 25.07 | 4,634,346 | -0.14(-0.57%) |
Oct 05, 2015 | 25.01 | 25.25 | 25.00 | 25.22 | 5,256,415 | +0.38(+1.55%) |
Oct 02, 2015 | 24.19 | 24.84 | 24.09 | 24.83 | 6,872,418 | +0.37(+1.52%) |
Oct 01, 2015 | 24.40 | 24.48 | 24.14 | 24.46 | 7,632,455 | +0.12(+0.47%) |
Sep 30, 2015 | 24.14 | 24.37 | 24.05 | 24.35 | 5,830,775 | +0.50(+2.10%) |
Sep 29, 2015 | 23.94 | 24.15 | 23.70 | 23.84 | 14,056,935 | -0.04(-0.16%) |
Sep 28, 2015 | 24.42 | 24.44 | 23.84 | 23.88 | 8,433,490 | -0.67(-2.73%) |
Sep 25, 2015 | 24.88 | 24.93 | 24.42 | 24.55 | 4,407,366 | -0.09(-0.39%) |
Sep 24, 2015 | 24.55 | 24.71 | 24.33 | 24.65 | 5,196,096 | -0.10(-0.41%) |
Sep 23, 2015 | 24.82 | 24.87 | 24.66 | 24.75 | 1,906,436 | -0.02(-0.09%) |
Sep 22, 2015 | 24.75 | 24.84 | 24.59 | 24.77 | 4,543,955 | -0.32(-1.26%) |
Sep 21, 2015 | 25.15 | 25.28 | 24.92 | 25.09 | 4,178,461 | +0.09(+0.37%) |
Sep 18, 2015 | 24.98 | 25.27 | 24.94 | 25.00 | 3,914,695 | -0.35(-1.37%) |
Sep 17, 2015 | 25.32 | 25.73 | 25.26 | 25.34 | 5,439,670 | +0.02(+0.06%) |
Sep 16, 2015 | 25.18 | 25.37 | 25.12 | 25.33 | 3,820,614 | +0.18(+0.72%) |
Sep 15, 2015 | 24.93 | 25.22 | 24.83 | 25.15 | 3,734,696 | +0.31(+1.26%) |
Sep 14, 2015 | 24.99 | 24.99 | 24.77 | 24.83 | 2,086,093 | -0.10(-0.39%) |
Sep 11, 2015 | 24.73 | 24.93 | 24.63 | 24.93 | 3,232,795 | +0.14(+0.58%) |
Sep 10, 2015 | 24.64 | 24.97 | 24.58 | 24.79 | 4,424,752 | +0.16(+0.65%) |
Sep 09, 2015 | 25.20 | 25.21 | 24.57 | 24.63 | 3,544,608 | -0.33(-1.32%) |
Sep 08, 2015 | 24.80 | 24.98 | 24.67 | 24.95 | 6,641,587 | +0.60(+2.47%) |
Sep 04, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 4,566,014 | -0.34(-1.36%) |
Sep 03, 2015 | 24.83 | 25.01 | 24.61 | 24.69 | 5,850,838 | -0.04(-0.15%) |
Sep 02, 2015 | 24.43 | 24.73 | 24.30 | 24.73 | 5,366,616 | +0.54(+2.22%) |
Sep 01, 2015 | 24.22 | 24.67 | 24.06 | 24.19 | 11,752,802 | -0.73(-2.94%) |
Aug 31, 2015 | 25.07 | 25.16 | 24.86 | 24.92 | 5,758,664 | -0.27(-1.08%) |
Aug 28, 2015 | 25.10 | 25.27 | 25.02 | 25.19 | 4,561,656 | -0.02(-0.08%) |
Aug 27, 2015 | 24.98 | 25.22 | 24.68 | 25.21 | 9,818,540 | +0.59(+2.38%) |
Aug 26, 2015 | 23.94 | 24.67 | 23.80 | 24.63 | 10,968,443 | +0.92(+3.89%) |
Aug 25, 2015 | 24.54 | 24.86 | 23.62 | 23.70 | 13,980,758 | -0.14(-0.58%) |
Aug 24, 2015 | 22.83 | 24.71 | 19.16 | 23.84 | 17,559,838 | -1.02(-4.10%) |
Aug 21, 2015 | 25.41 | 25.58 | 24.85 | 24.86 | 17,050,722 | -0.87(-3.38%) |
Aug 20, 2015 | 26.06 | 26.15 | 25.72 | 25.73 | 4,704,742 | -0.59(-2.25%) |
Aug 19, 2015 | 26.39 | 26.52 | 26.19 | 26.32 | 2,521,201 | -0.17(-0.63%) |
Aug 18, 2015 | 26.53 | 26.59 | 26.46 | 26.49 | 4,442,608 | -0.07(-0.26%) |
Aug 17, 2015 | 26.32 | 26.57 | 26.23 | 26.56 | 2,138,356 | +0.18(+0.67%) |
Aug 14, 2015 | 26.25 | 26.39 | 26.22 | 26.38 | 1,990,598 | +0.09(+0.36%) |
Aug 13, 2015 | 26.32 | 26.43 | 26.20 | 26.29 | 1,352,214 | -0.01(-0.04%) |
Aug 12, 2015 | 26.07 | 26.33 | 25.84 | 26.30 | 2,338,765 | +0.05(+0.18%) |
Aug 11, 2015 | 26.36 | 26.41 | 26.15 | 26.25 | 2,954,209 | -0.25(-0.93%) |
Aug 10, 2015 | 26.37 | 26.52 | 26.37 | 26.50 | 1,794,685 | +0.28(+1.08%) |
Aug 07, 2015 | 26.21 | 26.23 | 26.03 | 26.21 | 2,676,634 | -0.02(-0.09%) |
Aug 06, 2015 | 26.56 | 26.59 | 26.13 | 26.24 | 2,688,657 | -0.30(-1.14%) |
Aug 05, 2015 | 26.56 | 26.68 | 26.50 | 26.54 | 2,733,783 | +0.09(+0.36%) |
Aug 04, 2015 | 26.51 | 26.55 | 26.38 | 26.44 | 7,112,177 | -0.06(-0.23%) |