Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.49 | 24.78 | 24.38 | 24.46 | 3,305,869 | -0.09(-0.37%) |
Oct 29, 2015 | 24.30 | 24.63 | 24.25 | 24.55 | 2,533,055 | +0.16(+0.64%) |
Oct 28, 2015 | 24.34 | 24.65 | 24.15 | 24.39 | 4,956,101 | +0.10(+0.42%) |
Oct 27, 2015 | 24.61 | 24.73 | 24.08 | 24.29 | 4,052,498 | -0.51(-2.05%) |
Oct 26, 2015 | 24.76 | 24.92 | 24.64 | 24.80 | 6,545,373 | +0.05(+0.22%) |
Oct 23, 2015 | 25.52 | 25.52 | 24.67 | 24.74 | 6,647,709 | -0.67(-2.62%) |
Oct 22, 2015 | 24.86 | 25.45 | 24.86 | 25.41 | 6,101,132 | +0.65(+2.64%) |
Oct 21, 2015 | 24.69 | 24.83 | 24.54 | 24.76 | 3,764,397 | +0.14(+0.56%) |
Oct 20, 2015 | 24.95 | 25.00 | 24.58 | 24.62 | 2,907,811 | -0.31(-1.25%) |
Oct 19, 2015 | 25.01 | 25.07 | 24.86 | 24.93 | 3,716,739 | -0.06(-0.24%) |
Oct 16, 2015 | 24.88 | 25.04 | 24.79 | 24.99 | 5,152,547 | +0.22(+0.87%) |
Oct 15, 2015 | 24.57 | 24.80 | 24.49 | 24.77 | 4,499,172 | +0.37(+1.50%) |
Oct 14, 2015 | 24.91 | 24.94 | 24.36 | 24.41 | 3,153,515 | -0.47(-1.90%) |
Oct 13, 2015 | 25.10 | 25.28 | 24.87 | 24.88 | 4,099,159 | -0.32(-1.26%) |
Oct 12, 2015 | 25.04 | 25.21 | 24.85 | 25.20 | 2,775,659 | +0.17(+0.67%) |
Oct 09, 2015 | 25.04 | 25.34 | 24.97 | 25.03 | 4,448,529 | -0.01(-0.02%) |
Oct 08, 2015 | 24.54 | 25.06 | 24.36 | 25.04 | 4,803,288 | +0.50(+2.03%) |
Oct 07, 2015 | 25.13 | 25.21 | 24.37 | 24.54 | 7,227,929 | -0.58(-2.31%) |
Oct 06, 2015 | 25.37 | 25.48 | 24.91 | 25.12 | 5,651,561 | -0.27(-1.06%) |
Oct 05, 2015 | 25.17 | 25.49 | 25.11 | 25.39 | 12,452,631 | +0.32(+1.27%) |
Oct 02, 2015 | 24.33 | 25.10 | 24.17 | 25.07 | 5,827,666 | +0.55(+2.25%) |
Oct 01, 2015 | 24.27 | 24.65 | 24.13 | 24.52 | 7,035,484 | +0.24(+0.99%) |
Sep 30, 2015 | 24.27 | 24.43 | 24.10 | 24.28 | 5,702,213 | +0.27(+1.12%) |
Sep 29, 2015 | 24.29 | 24.30 | 23.76 | 24.01 | 7,763,841 | -0.22(-0.89%) |
Sep 28, 2015 | 24.73 | 24.82 | 24.16 | 24.23 | 6,512,634 | -0.67(-2.67%) |
Sep 25, 2015 | 24.80 | 25.39 | 24.52 | 24.89 | 8,806,571 | +0.28(+1.12%) |
Sep 24, 2015 | 23.50 | 24.71 | 23.50 | 24.62 | 18,004,316 | +0.94(+3.97%) |
Sep 23, 2015 | 23.71 | 23.87 | 23.51 | 23.68 | 13,096,410 | +0.06(+0.25%) |
Sep 22, 2015 | 25.03 | 25.03 | 23.40 | 23.62 | 21,723,094 | -1.80(-7.08%) |
Sep 21, 2015 | 25.51 | 25.59 | 25.16 | 25.42 | 6,548,379 | +0.11(+0.43%) |
Sep 18, 2015 | 25.43 | 25.71 | 25.25 | 25.31 | 7,772,337 | -0.32(-1.24%) |
Sep 17, 2015 | 25.51 | 25.93 | 25.39 | 25.63 | 3,313,753 | +0.16(+0.64%) |
Sep 16, 2015 | 25.15 | 25.53 | 25.03 | 25.46 | 3,824,728 | +0.37(+1.48%) |
Sep 15, 2015 | 24.88 | 25.12 | 24.75 | 25.09 | 4,594,007 | +0.31(+1.26%) |
Sep 14, 2015 | 24.95 | 24.97 | 24.72 | 24.78 | 3,572,876 | -0.20(-0.79%) |
Sep 11, 2015 | 24.61 | 24.98 | 24.52 | 24.98 | 3,470,430 | +0.31(+1.26%) |
Sep 10, 2015 | 24.68 | 24.92 | 24.57 | 24.67 | 4,041,358 | +0.01(+0.05%) |
Sep 09, 2015 | 25.21 | 25.28 | 24.59 | 24.65 | 3,800,577 | -0.37(-1.46%) |
Sep 08, 2015 | 25.11 | 25.15 | 24.72 | 25.02 | 5,513,762 | +0.31(+1.24%) |
Sep 04, 2015 | 24.79 | 24.71 | 24.71 | 24.71 | 4,427,646 | -0.29(-1.17%) |
Sep 03, 2015 | 24.67 | 25.22 | 24.67 | 25.01 | 10,108,776 | +0.37(+1.51%) |
Sep 02, 2015 | 24.76 | 24.77 | 24.44 | 24.64 | 6,757,799 | +0.14(+0.56%) |
Sep 01, 2015 | 24.57 | 24.80 | 24.34 | 24.50 | 6,724,284 | -0.49(-1.94%) |
Aug 31, 2015 | 25.00 | 25.17 | 24.84 | 24.98 | 5,162,199 | -0.03(-0.12%) |
Aug 28, 2015 | 25.01 | 25.25 | 24.83 | 25.01 | 6,207,271 | -0.10(-0.41%) |
Aug 27, 2015 | 25.19 | 25.29 | 24.71 | 25.12 | 5,749,434 | +0.07(+0.26%) |
Aug 26, 2015 | 24.67 | 25.12 | 24.34 | 25.05 | 6,065,247 | +0.87(+3.59%) |
Aug 25, 2015 | 25.33 | 25.33 | 24.17 | 24.18 | 7,620,689 | -0.69(-2.77%) |
Aug 24, 2015 | 24.76 | 25.24 | 23.89 | 24.87 | 9,645,639 | -0.90(-3.49%) |
Aug 21, 2015 | 26.22 | 26.27 | 25.76 | 25.77 | 5,850,210 | -0.58(-2.18%) |
Aug 20, 2015 | 26.46 | 26.64 | 26.30 | 26.35 | 2,559,288 | -0.35(-1.30%) |
Aug 19, 2015 | 26.76 | 26.88 | 26.58 | 26.69 | 2,443,156 | -0.19(-0.69%) |
Aug 18, 2015 | 27.04 | 27.12 | 26.82 | 26.88 | 2,395,773 | -0.17(-0.64%) |
Aug 17, 2015 | 27.00 | 27.12 | 26.86 | 27.05 | 1,868,775 | -0.07(-0.27%) |
Aug 14, 2015 | 26.73 | 27.18 | 26.56 | 27.12 | 4,365,470 | +0.49(+1.82%) |
Aug 13, 2015 | 26.81 | 26.88 | 26.58 | 26.64 | 3,412,814 | -0.15(-0.56%) |
Aug 12, 2015 | 26.79 | 26.82 | 26.43 | 26.79 | 4,367,810 | -0.17(-0.62%) |
Aug 11, 2015 | 26.82 | 27.00 | 26.73 | 26.96 | 4,296,599 | -0.01(-0.04%) |
Aug 10, 2015 | 27.18 | 27.26 | 26.92 | 26.97 | 4,915,140 | -0.10(-0.35%) |
Aug 07, 2015 | 26.87 | 27.06 | 26.66 | 27.06 | 4,466,463 | +0.11(+0.40%) |
Aug 06, 2015 | 26.96 | 26.99 | 26.67 | 26.96 | 4,901,732 | +0.13(+0.49%) |
Aug 05, 2015 | 26.53 | 26.97 | 26.50 | 26.82 | 4,646,270 | +0.35(+1.31%) |
Aug 04, 2015 | 26.37 | 26.63 | 26.35 | 26.48 | 3,608,025 | +0.06(+0.23%) |