Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.88 | 28.05 | 27.55 | 27.58 | 4,007,632 | -0.19(-0.67%) |
Oct 29, 2015 | 28.41 | 28.43 | 27.65 | 27.77 | 6,325,728 | -0.61(-2.16%) |
Oct 28, 2015 | 27.80 | 28.54 | 27.55 | 28.38 | 5,535,664 | +0.59(+2.14%) |
Oct 27, 2015 | 27.96 | 28.06 | 27.59 | 27.79 | 4,331,485 | -0.29(-1.04%) |
Oct 26, 2015 | 28.31 | 28.36 | 27.89 | 28.08 | 4,529,457 | -0.25(-0.89%) |
Oct 23, 2015 | 27.89 | 28.40 | 27.75 | 28.33 | 6,764,388 | +0.75(+2.72%) |
Oct 22, 2015 | 26.91 | 27.72 | 26.82 | 27.58 | 6,422,972 | +0.96(+3.62%) |
Oct 21, 2015 | 26.66 | 26.74 | 26.23 | 26.62 | 5,026,235 | -0.16(-0.58%) |
Oct 20, 2015 | 26.71 | 27.05 | 26.60 | 26.77 | 4,142,181 | -0.05(-0.17%) |
Oct 19, 2015 | 27.12 | 27.13 | 26.62 | 26.82 | 4,109,585 | -0.40(-1.47%) |
Oct 16, 2015 | 27.25 | 27.33 | 26.88 | 27.22 | 3,644,932 | -0.01(-0.05%) |
Oct 15, 2015 | 27.17 | 27.31 | 26.59 | 27.23 | 4,599,936 | +0.03(+0.10%) |
Oct 14, 2015 | 27.24 | 27.45 | 27.08 | 27.21 | 3,823,448 | +0.05(+0.19%) |
Oct 13, 2015 | 26.95 | 27.44 | 26.90 | 27.15 | 4,052,279 | +0.05(+0.19%) |
Oct 12, 2015 | 27.62 | 27.74 | 26.73 | 27.10 | 5,643,615 | -0.83(-2.96%) |
Oct 09, 2015 | 27.57 | 28.96 | 27.52 | 27.93 | 12,182,599 | +1.38(+5.21%) |
Oct 08, 2015 | 26.04 | 26.59 | 25.97 | 26.55 | 4,389,783 | +0.52(+1.99%) |
Oct 07, 2015 | 26.12 | 26.12 | 25.71 | 26.03 | 3,887,823 | +0.28(+1.10%) |
Oct 06, 2015 | 25.69 | 25.85 | 25.53 | 25.75 | 5,780,320 | +0.06(+0.25%) |
Oct 05, 2015 | 25.28 | 25.70 | 25.19 | 25.68 | 3,964,227 | +0.54(+2.13%) |
Oct 02, 2015 | 24.54 | 25.14 | 24.36 | 25.14 | 6,025,973 | +0.37(+1.49%) |
Oct 01, 2015 | 24.36 | 24.96 | 24.34 | 24.78 | 5,026,142 | +0.36(+1.48%) |
Sep 30, 2015 | 24.41 | 24.59 | 24.19 | 24.41 | 4,920,693 | +0.26(+1.07%) |
Sep 29, 2015 | 24.20 | 24.37 | 23.98 | 24.16 | 5,091,119 | -0.06(-0.24%) |
Sep 28, 2015 | 24.79 | 24.91 | 24.20 | 24.21 | 5,203,355 | -0.79(-3.15%) |
Sep 25, 2015 | 25.32 | 25.39 | 24.92 | 25.00 | 4,436,176 | -0.15(-0.59%) |
Sep 24, 2015 | 25.23 | 25.27 | 24.65 | 25.15 | 7,370,162 | -0.21(-0.84%) |
Sep 23, 2015 | 25.55 | 25.75 | 25.30 | 25.36 | 3,843,221 | -0.20(-0.78%) |
Sep 22, 2015 | 25.84 | 25.89 | 25.45 | 25.56 | 4,212,936 | -0.50(-1.91%) |
Sep 21, 2015 | 26.20 | 26.44 | 26.01 | 26.06 | 3,389,520 | -0.05(-0.20%) |
Sep 18, 2015 | 26.17 | 26.56 | 26.00 | 26.11 | 9,635,510 | -0.32(-1.20%) |
Sep 17, 2015 | 26.71 | 26.89 | 26.35 | 26.43 | 3,876,997 | -0.19(-0.73%) |
Sep 16, 2015 | 26.57 | 26.80 | 26.41 | 26.62 | 4,283,668 | +0.07(+0.27%) |
Sep 15, 2015 | 26.47 | 26.70 | 26.39 | 26.55 | 4,942,141 | -0.26(-0.96%) |
Sep 14, 2015 | 26.99 | 27.00 | 26.66 | 26.81 | 3,255,703 | -0.09(-0.34%) |
Sep 11, 2015 | 26.91 | 26.99 | 26.66 | 26.90 | 3,757,240 | -0.12(-0.43%) |
Sep 10, 2015 | 27.04 | 27.24 | 26.91 | 27.02 | 2,878,317 | -0.11(-0.40%) |
Sep 09, 2015 | 27.99 | 28.10 | 27.06 | 27.13 | 3,694,435 | -0.61(-2.21%) |
Sep 08, 2015 | 27.54 | 27.76 | 27.24 | 27.74 | 3,590,290 | +0.80(+2.97%) |
Sep 04, 2015 | 26.84 | 26.94 | 26.94 | 26.94 | 3,276,315 | -0.29(-1.07%) |
Sep 03, 2015 | 27.19 | 27.72 | 27.11 | 27.23 | 3,086,217 | +0.11(+0.41%) |
Sep 02, 2015 | 27.41 | 27.44 | 26.81 | 27.12 | 3,098,406 | +0.19(+0.70%) |
Sep 01, 2015 | 27.23 | 27.38 | 26.75 | 26.93 | 5,361,454 | -0.94(-3.36%) |
Aug 31, 2015 | 28.16 | 28.16 | 27.77 | 27.87 | 3,250,812 | -0.38(-1.35%) |
Aug 28, 2015 | 27.76 | 28.36 | 27.59 | 28.25 | 4,864,936 | +0.37(+1.34%) |
Aug 27, 2015 | 27.61 | 27.99 | 27.26 | 27.88 | 4,969,101 | +0.74(+2.71%) |
Aug 26, 2015 | 26.96 | 27.21 | 26.45 | 27.14 | 6,517,382 | +0.86(+3.27%) |
Aug 25, 2015 | 27.93 | 28.14 | 26.26 | 26.28 | 8,227,044 | -0.86(-3.17%) |
Aug 24, 2015 | 27.17 | 28.04 | 26.59 | 27.14 | 7,634,470 | -1.49(-5.19%) |
Aug 21, 2015 | 29.43 | 29.58 | 28.61 | 28.63 | 6,481,126 | -1.10(-3.72%) |
Aug 20, 2015 | 30.15 | 30.15 | 29.72 | 29.73 | 4,120,482 | -0.65(-2.13%) |
Aug 19, 2015 | 30.58 | 30.60 | 30.11 | 30.38 | 3,200,001 | -0.37(-1.22%) |
Aug 18, 2015 | 30.91 | 30.99 | 30.71 | 30.75 | 3,152,829 | -0.36(-1.16%) |
Aug 17, 2015 | 30.53 | 31.15 | 30.37 | 31.11 | 3,953,702 | +0.55(+1.80%) |
Aug 14, 2015 | 30.19 | 30.64 | 30.16 | 30.57 | 3,972,799 | +0.28(+0.94%) |
Aug 13, 2015 | 30.42 | 30.52 | 30.25 | 30.28 | 3,740,719 | -0.18(-0.59%) |
Aug 12, 2015 | 30.07 | 30.48 | 29.80 | 30.46 | 4,791,661 | +0.18(+0.60%) |
Aug 11, 2015 | 30.42 | 30.59 | 30.12 | 30.28 | 5,192,023 | -0.46(-1.50%) |
Aug 10, 2015 | 30.61 | 30.90 | 30.61 | 30.74 | 2,696,976 | +0.29(+0.95%) |
Aug 07, 2015 | 30.22 | 30.56 | 30.12 | 30.45 | 4,086,897 | +0.17(+0.57%) |
Aug 06, 2015 | 30.63 | 30.79 | 30.11 | 30.28 | 3,251,238 | -0.33(-1.09%) |
Aug 05, 2015 | 30.59 | 30.86 | 30.40 | 30.61 | 4,744,347 | +0.24(+0.80%) |
Aug 04, 2015 | 30.18 | 30.56 | 30.17 | 30.37 | 3,577,299 | +0.04(+0.15%) |