Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.37 | 25.47 | 25.23 | 25.30 | 2,099,971 | +0.05(+0.22%) |
Oct 29, 2015 | 25.48 | 25.64 | 25.06 | 25.25 | 5,110,395 | -2.19(-7.98%) |
Oct 28, 2015 | 27.15 | 27.82 | 27.07 | 27.44 | 3,484,542 | +0.10(+0.36%) |
Oct 27, 2015 | 27.46 | 27.54 | 27.28 | 27.34 | 1,676,496 | -0.14(-0.49%) |
Oct 26, 2015 | 27.19 | 27.48 | 27.16 | 27.47 | 1,619,403 | -0.36(-1.30%) |
Oct 23, 2015 | 27.65 | 27.90 | 27.56 | 27.83 | 1,644,317 | +0.40(+1.45%) |
Oct 22, 2015 | 27.19 | 27.59 | 27.14 | 27.44 | 1,699,030 | +0.46(+1.71%) |
Oct 21, 2015 | 27.26 | 27.35 | 26.97 | 26.97 | 1,480,375 | -0.29(-1.06%) |
Oct 20, 2015 | 27.16 | 27.40 | 27.12 | 27.26 | 1,485,489 | -0.16(-0.59%) |
Oct 19, 2015 | 27.41 | 27.69 | 26.80 | 27.43 | 4,516,651 | +0.65(+2.43%) |
Oct 16, 2015 | 26.77 | 26.85 | 26.62 | 26.78 | 1,489,984 | +0.26(+0.99%) |
Oct 15, 2015 | 26.28 | 26.55 | 26.20 | 26.51 | 1,274,621 | +0.35(+1.35%) |
Oct 14, 2015 | 26.26 | 26.56 | 26.03 | 26.16 | 2,193,543 | +0.11(+0.42%) |
Oct 13, 2015 | 25.79 | 26.37 | 25.78 | 26.05 | 1,293,786 | -0.33(-1.24%) |
Oct 12, 2015 | 26.37 | 26.49 | 26.31 | 26.38 | 1,320,250 | -0.18(-0.68%) |
Oct 09, 2015 | 26.47 | 26.85 | 26.39 | 26.56 | 4,146,865 | +0.86(+3.35%) |
Oct 08, 2015 | 25.76 | 25.86 | 25.41 | 25.70 | 4,904,964 | -0.36(-1.39%) |
Oct 07, 2015 | 26.15 | 26.37 | 25.87 | 26.06 | 2,661,470 | +0.35(+1.37%) |
Oct 06, 2015 | 25.41 | 25.82 | 25.39 | 25.71 | 1,581,901 | +0.18(+0.71%) |
Oct 05, 2015 | 25.38 | 25.61 | 25.34 | 25.53 | 2,761,945 | +0.96(+3.91%) |
Oct 02, 2015 | 24.19 | 24.58 | 24.11 | 24.57 | 3,295,094 | +0.56(+2.34%) |
Oct 01, 2015 | 24.12 | 24.20 | 23.72 | 24.01 | 3,595,549 | -0.40(-1.63%) |
Sep 30, 2015 | 24.42 | 24.50 | 24.11 | 24.40 | 2,666,026 | +0.38(+1.58%) |
Sep 29, 2015 | 23.79 | 24.06 | 23.57 | 24.02 | 3,244,753 | +0.30(+1.26%) |
Sep 28, 2015 | 24.20 | 24.22 | 23.70 | 23.72 | 4,041,283 | -1.09(-4.38%) |
Sep 25, 2015 | 24.94 | 25.08 | 24.67 | 24.81 | 2,674,201 | +0.00(+0.00%) |
Sep 24, 2015 | 24.62 | 24.88 | 24.48 | 24.81 | 4,010,105 | +0.06(+0.26%) |
Sep 23, 2015 | 24.99 | 25.00 | 24.61 | 24.75 | 1,570,811 | -0.24(-0.98%) |
Sep 22, 2015 | 25.14 | 25.17 | 24.81 | 24.99 | 2,541,685 | -0.81(-3.16%) |
Sep 21, 2015 | 25.85 | 25.99 | 25.64 | 25.81 | 1,707,182 | +0.05(+0.21%) |
Sep 18, 2015 | 25.85 | 26.02 | 25.69 | 25.75 | 3,276,825 | -1.22(-4.53%) |
Sep 17, 2015 | 26.98 | 27.36 | 26.84 | 26.97 | 3,533,723 | +0.31(+1.15%) |
Sep 16, 2015 | 26.50 | 26.69 | 26.42 | 26.67 | 1,353,162 | -0.15(-0.57%) |
Sep 15, 2015 | 26.52 | 26.87 | 26.46 | 26.82 | 1,853,066 | +0.44(+1.68%) |
Sep 14, 2015 | 26.28 | 26.55 | 26.08 | 26.38 | 2,116,910 | -0.07(-0.27%) |
Sep 11, 2015 | 26.30 | 26.46 | 26.24 | 26.45 | 887,841 | -0.02(-0.07%) |
Sep 10, 2015 | 26.22 | 26.59 | 26.17 | 26.47 | 1,386,295 | +0.24(+0.93%) |
Sep 09, 2015 | 26.83 | 26.87 | 26.19 | 26.22 | 1,975,340 | -0.47(-1.76%) |
Sep 08, 2015 | 26.76 | 26.82 | 26.48 | 26.69 | 2,078,365 | +1.07(+4.17%) |
Sep 04, 2015 | 25.63 | 25.63 | 25.63 | 25.63 | 2,517,949 | -0.86(-3.25%) |
Sep 03, 2015 | 26.59 | 26.96 | 26.42 | 26.49 | 2,343,868 | +0.24(+0.90%) |
Sep 02, 2015 | 26.36 | 26.39 | 25.87 | 26.25 | 2,152,816 | +0.31(+1.19%) |
Sep 01, 2015 | 26.03 | 26.15 | 25.78 | 25.94 | 3,035,322 | -0.76(-2.85%) |
Aug 31, 2015 | 26.61 | 26.87 | 26.48 | 26.70 | 2,820,949 | -0.15(-0.57%) |
Aug 28, 2015 | 26.70 | 26.87 | 26.54 | 26.86 | 3,526,803 | -0.35(-1.30%) |
Aug 27, 2015 | 26.98 | 27.30 | 26.78 | 27.21 | 4,023,166 | +0.24(+0.87%) |
Aug 26, 2015 | 26.94 | 26.99 | 26.32 | 26.97 | 3,913,840 | +0.72(+2.72%) |
Aug 25, 2015 | 27.05 | 27.18 | 26.19 | 26.26 | 5,537,239 | +0.54(+2.11%) |
Aug 24, 2015 | 25.86 | 26.45 | 25.21 | 25.72 | 8,088,036 | -1.18(-4.38%) |
Aug 21, 2015 | 27.50 | 27.70 | 26.84 | 26.89 | 3,870,573 | -0.67(-2.43%) |
Aug 20, 2015 | 28.13 | 28.14 | 27.53 | 27.56 | 2,637,554 | -0.93(-3.27%) |
Aug 19, 2015 | 28.50 | 28.68 | 28.29 | 28.50 | 1,495,487 | -0.28(-0.98%) |
Aug 18, 2015 | 28.85 | 28.88 | 28.67 | 28.78 | 1,874,532 | -0.32(-1.09%) |
Aug 17, 2015 | 28.75 | 29.10 | 28.65 | 29.09 | 1,988,222 | -0.24(-0.83%) |
Aug 14, 2015 | 29.07 | 29.34 | 29.06 | 29.34 | 1,450,736 | -0.30(-1.01%) |
Aug 13, 2015 | 29.57 | 29.74 | 29.49 | 29.64 | 1,484,796 | -0.13(-0.43%) |
Aug 12, 2015 | 29.64 | 29.78 | 29.26 | 29.76 | 2,294,494 | -0.58(-1.91%) |
Aug 11, 2015 | 30.47 | 30.50 | 30.09 | 30.34 | 1,311,179 | -0.47(-1.53%) |
Aug 10, 2015 | 30.48 | 30.82 | 30.46 | 30.81 | 894,164 | +0.24(+0.80%) |
Aug 07, 2015 | 30.48 | 30.60 | 30.36 | 30.57 | 1,246,318 | -0.15(-0.50%) |
Aug 06, 2015 | 30.82 | 30.85 | 30.56 | 30.72 | 1,302,568 | -0.11(-0.35%) |
Aug 05, 2015 | 30.86 | 30.94 | 30.70 | 30.83 | 2,078,363 | +0.04(+0.12%) |
Aug 04, 2015 | 30.88 | 30.99 | 30.69 | 30.79 | 1,655,245 | -0.78(-2.47%) |