Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.76 | 26.80 | 26.49 | 26.49 | 7,847,204 | -0.28(-1.04%) |
Oct 29, 2015 | 26.61 | 26.84 | 26.38 | 26.77 | 6,774,485 | +0.18(+0.69%) |
Oct 28, 2015 | 26.19 | 27.09 | 25.88 | 26.59 | 11,922,963 | +0.34(+1.31%) |
Oct 27, 2015 | 26.24 | 26.48 | 26.13 | 26.24 | 8,378,871 | -0.15(-0.57%) |
Oct 26, 2015 | 26.33 | 26.47 | 26.27 | 26.39 | 9,146,828 | +0.02(+0.09%) |
Oct 23, 2015 | 25.98 | 26.38 | 25.93 | 26.37 | 7,763,309 | +0.51(+1.98%) |
Oct 22, 2015 | 25.64 | 25.99 | 25.62 | 25.86 | 6,241,853 | +0.37(+1.43%) |
Oct 21, 2015 | 25.57 | 25.66 | 25.46 | 25.49 | 5,420,043 | +0.03(+0.10%) |
Oct 20, 2015 | 25.38 | 25.52 | 25.07 | 25.47 | 8,858,921 | +0.10(+0.41%) |
Oct 19, 2015 | 25.42 | 25.52 | 25.26 | 25.36 | 4,626,619 | -0.13(-0.51%) |
Oct 16, 2015 | 25.42 | 25.58 | 25.36 | 25.49 | 4,446,550 | +0.18(+0.72%) |
Oct 15, 2015 | 25.05 | 25.33 | 24.85 | 25.31 | 4,209,935 | +0.48(+1.94%) |
Oct 14, 2015 | 25.10 | 25.10 | 24.77 | 24.83 | 4,007,761 | -0.32(-1.27%) |
Oct 13, 2015 | 25.15 | 25.42 | 25.11 | 25.15 | 3,085,151 | -0.13(-0.53%) |
Oct 12, 2015 | 25.25 | 25.36 | 25.18 | 25.28 | 2,936,457 | +0.03(+0.11%) |
Oct 09, 2015 | 25.29 | 25.48 | 25.11 | 25.25 | 3,860,691 | -0.02(-0.08%) |
Oct 08, 2015 | 25.00 | 25.35 | 24.91 | 25.27 | 4,255,135 | +0.22(+0.86%) |
Oct 07, 2015 | 24.87 | 25.10 | 24.44 | 25.05 | 4,360,654 | +0.36(+1.45%) |
Oct 06, 2015 | 24.61 | 24.78 | 24.54 | 24.70 | 4,452,874 | +0.05(+0.19%) |
Oct 05, 2015 | 24.43 | 24.77 | 24.35 | 24.65 | 4,071,353 | +0.35(+1.45%) |
Oct 02, 2015 | 23.65 | 24.30 | 23.60 | 24.30 | 5,567,325 | +0.21(+0.88%) |
Oct 01, 2015 | 24.16 | 24.30 | 23.90 | 24.09 | 4,723,294 | -0.07(-0.29%) |
Sep 30, 2015 | 24.23 | 24.39 | 24.02 | 24.16 | 4,736,840 | +0.17(+0.71%) |
Sep 29, 2015 | 23.73 | 24.02 | 23.64 | 23.99 | 3,810,070 | +0.30(+1.25%) |
Sep 28, 2015 | 23.84 | 23.92 | 23.61 | 23.69 | 4,309,094 | -0.34(-1.42%) |
Sep 25, 2015 | 24.09 | 24.26 | 23.93 | 24.03 | 4,519,310 | +0.14(+0.59%) |
Sep 24, 2015 | 23.62 | 23.95 | 23.62 | 23.89 | 5,342,528 | +0.03(+0.12%) |
Sep 23, 2015 | 23.73 | 23.89 | 23.61 | 23.86 | 4,724,750 | +0.16(+0.67%) |
Sep 22, 2015 | 23.64 | 23.80 | 23.52 | 23.70 | 4,814,026 | -0.27(-1.14%) |
Sep 21, 2015 | 23.87 | 24.12 | 23.81 | 23.98 | 3,757,670 | +0.23(+0.96%) |
Sep 18, 2015 | 23.74 | 23.98 | 23.65 | 23.75 | 8,619,553 | -0.40(-1.65%) |
Sep 17, 2015 | 24.48 | 24.55 | 24.08 | 24.15 | 5,307,734 | -0.30(-1.24%) |
Sep 16, 2015 | 24.34 | 24.51 | 24.25 | 24.45 | 3,381,029 | +0.11(+0.46%) |
Sep 15, 2015 | 24.16 | 24.42 | 24.06 | 24.34 | 3,401,751 | +0.32(+1.33%) |
Sep 14, 2015 | 24.15 | 24.19 | 23.95 | 24.02 | 3,502,579 | -0.14(-0.58%) |
Sep 11, 2015 | 23.88 | 24.17 | 23.84 | 24.16 | 5,036,991 | +0.18(+0.76%) |
Sep 10, 2015 | 23.96 | 24.09 | 23.71 | 23.98 | 5,930,324 | +0.29(+1.25%) |
Sep 09, 2015 | 24.31 | 24.38 | 23.65 | 23.68 | 5,210,010 | -0.24(-1.01%) |
Sep 08, 2015 | 23.83 | 23.93 | 23.74 | 23.92 | 7,642,962 | +0.49(+2.09%) |
Sep 04, 2015 | 23.56 | 23.43 | 23.43 | 23.43 | 5,581,903 | -0.48(-2.02%) |
Sep 03, 2015 | 23.96 | 24.14 | 23.81 | 23.92 | 5,615,735 | +0.04(+0.17%) |
Sep 02, 2015 | 23.84 | 23.90 | 23.52 | 23.87 | 4,896,883 | +0.33(+1.41%) |
Sep 01, 2015 | 23.77 | 23.94 | 23.45 | 23.54 | 7,036,454 | -0.81(-3.33%) |
Aug 31, 2015 | 24.15 | 24.44 | 24.07 | 24.35 | 5,895,848 | -0.03(-0.12%) |
Aug 28, 2015 | 24.23 | 24.40 | 24.11 | 24.38 | 4,933,152 | +0.02(+0.07%) |
Aug 27, 2015 | 24.02 | 24.42 | 23.83 | 24.36 | 6,252,870 | +0.71(+3.00%) |
Aug 26, 2015 | 23.51 | 23.70 | 23.12 | 23.65 | 7,559,171 | +0.70(+3.06%) |
Aug 25, 2015 | 24.09 | 24.09 | 22.93 | 22.95 | 7,468,154 | -0.44(-1.88%) |
Aug 24, 2015 | 23.13 | 24.08 | 21.36 | 23.39 | 12,280,828 | -1.21(-4.92%) |
Aug 21, 2015 | 25.22 | 25.37 | 24.59 | 24.60 | 7,703,178 | -0.85(-3.35%) |
Aug 20, 2015 | 25.97 | 26.04 | 25.44 | 25.45 | 8,468,844 | -0.75(-2.85%) |
Aug 19, 2015 | 26.47 | 26.58 | 26.08 | 26.20 | 10,514,428 | -0.64(-2.37%) |
Aug 18, 2015 | 26.74 | 26.86 | 26.72 | 26.84 | 2,999,888 | +0.02(+0.08%) |
Aug 17, 2015 | 26.58 | 26.84 | 26.39 | 26.82 | 4,496,863 | -0.01(-0.05%) |
Aug 14, 2015 | 26.60 | 26.84 | 26.57 | 26.83 | 4,207,228 | +0.24(+0.92%) |
Aug 13, 2015 | 26.57 | 26.77 | 26.50 | 26.59 | 2,859,402 | +0.02(+0.09%) |
Aug 12, 2015 | 26.47 | 26.63 | 26.15 | 26.56 | 5,360,596 | -0.05(-0.20%) |
Aug 11, 2015 | 26.57 | 26.73 | 26.45 | 26.61 | 3,587,454 | -0.28(-1.05%) |
Aug 10, 2015 | 26.68 | 26.93 | 26.67 | 26.90 | 4,027,875 | +0.36(+1.37%) |
Aug 07, 2015 | 26.37 | 26.54 | 26.29 | 26.53 | 4,664,496 | +0.15(+0.57%) |
Aug 06, 2015 | 26.56 | 26.62 | 26.34 | 26.38 | 5,133,218 | -0.17(-0.66%) |
Aug 05, 2015 | 26.66 | 26.84 | 26.54 | 26.56 | 3,728,789 | +0.07(+0.27%) |
Aug 04, 2015 | 26.53 | 26.72 | 26.45 | 26.49 | 3,800,963 | -0.04(-0.16%) |