Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.19 | 28.36 | 27.86 | 27.89 | 3,963,605 | -0.19(-0.67%) |
Oct 29, 2015 | 28.72 | 28.74 | 27.96 | 28.08 | 6,256,235 | -0.62(-2.16%) |
Oct 28, 2015 | 28.11 | 28.86 | 27.86 | 28.70 | 5,474,850 | +0.60(+2.14%) |
Oct 27, 2015 | 28.27 | 28.37 | 27.89 | 28.10 | 4,283,900 | -0.29(-1.04%) |
Oct 26, 2015 | 28.62 | 28.68 | 28.20 | 28.39 | 4,479,697 | -0.25(-0.89%) |
Oct 23, 2015 | 28.20 | 28.72 | 28.06 | 28.64 | 6,690,076 | +0.76(+2.72%) |
Oct 22, 2015 | 27.21 | 28.02 | 27.12 | 27.89 | 6,352,410 | +0.97(+3.62%) |
Oct 21, 2015 | 26.95 | 27.04 | 26.52 | 26.91 | 4,971,018 | -0.16(-0.58%) |
Oct 20, 2015 | 27.01 | 27.35 | 26.90 | 27.07 | 4,096,676 | -0.05(-0.17%) |
Oct 19, 2015 | 27.42 | 27.43 | 26.92 | 27.12 | 4,064,438 | -0.41(-1.47%) |
Oct 16, 2015 | 27.55 | 27.63 | 27.17 | 27.52 | 3,604,890 | -0.01(-0.05%) |
Oct 15, 2015 | 27.47 | 27.61 | 26.88 | 27.53 | 4,549,402 | +0.03(+0.10%) |
Oct 14, 2015 | 27.55 | 27.76 | 27.38 | 27.51 | 3,781,444 | +0.05(+0.19%) |
Oct 13, 2015 | 27.25 | 27.75 | 27.19 | 27.46 | 4,007,762 | +0.05(+0.19%) |
Oct 12, 2015 | 27.93 | 28.05 | 27.03 | 27.40 | 5,581,615 | -0.84(-2.96%) |
Oct 09, 2015 | 27.87 | 29.28 | 27.83 | 28.24 | 12,048,764 | +1.40(+5.21%) |
Oct 08, 2015 | 26.33 | 26.89 | 26.26 | 26.84 | 4,341,558 | +0.52(+1.99%) |
Oct 07, 2015 | 26.41 | 26.41 | 25.99 | 26.32 | 3,845,112 | +0.29(+1.10%) |
Oct 06, 2015 | 25.98 | 26.14 | 25.82 | 26.03 | 5,716,819 | +0.07(+0.25%) |
Oct 05, 2015 | 25.56 | 25.99 | 25.47 | 25.97 | 3,920,677 | +0.54(+2.13%) |
Oct 02, 2015 | 24.82 | 25.42 | 24.63 | 25.42 | 5,959,773 | +0.37(+1.49%) |
Oct 01, 2015 | 24.63 | 25.23 | 24.61 | 25.05 | 4,970,926 | +0.37(+1.48%) |
Sep 30, 2015 | 24.69 | 24.86 | 24.46 | 24.69 | 4,866,635 | +0.26(+1.07%) |
Sep 29, 2015 | 24.47 | 24.64 | 24.24 | 24.42 | 5,035,189 | -0.06(-0.24%) |
Sep 28, 2015 | 25.06 | 25.18 | 24.46 | 24.48 | 5,146,192 | -0.80(-3.15%) |
Sep 25, 2015 | 25.60 | 25.67 | 25.20 | 25.28 | 4,387,441 | -0.15(-0.59%) |
Sep 24, 2015 | 25.51 | 25.55 | 24.92 | 25.43 | 7,289,195 | -0.22(-0.84%) |
Sep 23, 2015 | 25.84 | 26.04 | 25.58 | 25.65 | 3,801,001 | -0.20(-0.78%) |
Sep 22, 2015 | 26.13 | 26.18 | 25.74 | 25.85 | 4,166,653 | -0.50(-1.91%) |
Sep 21, 2015 | 26.50 | 26.74 | 26.30 | 26.35 | 3,352,283 | -0.05(-0.20%) |
Sep 18, 2015 | 26.46 | 26.85 | 26.29 | 26.40 | 9,529,656 | -0.32(-1.20%) |
Sep 17, 2015 | 27.00 | 27.19 | 26.65 | 26.72 | 3,834,405 | -0.20(-0.73%) |
Sep 16, 2015 | 26.87 | 27.10 | 26.70 | 26.92 | 4,236,608 | +0.07(+0.27%) |
Sep 15, 2015 | 26.76 | 27.00 | 26.68 | 26.85 | 4,887,848 | -0.26(-0.96%) |
Sep 14, 2015 | 27.29 | 27.30 | 26.96 | 27.11 | 3,219,936 | -0.09(-0.34%) |
Sep 11, 2015 | 27.21 | 27.29 | 26.96 | 27.20 | 3,715,964 | -0.12(-0.43%) |
Sep 10, 2015 | 27.34 | 27.55 | 27.21 | 27.32 | 2,846,697 | -0.11(-0.40%) |
Sep 09, 2015 | 28.30 | 28.42 | 27.36 | 27.43 | 3,653,849 | -0.62(-2.21%) |
Sep 08, 2015 | 27.84 | 28.07 | 27.54 | 28.05 | 3,550,848 | +0.81(+2.97%) |
Sep 04, 2015 | 27.14 | 27.24 | 27.24 | 27.24 | 3,240,322 | -0.29(-1.07%) |
Sep 03, 2015 | 27.49 | 28.02 | 27.41 | 27.53 | 3,052,313 | +0.11(+0.41%) |
Sep 02, 2015 | 27.72 | 27.74 | 27.10 | 27.42 | 3,064,368 | +0.19(+0.70%) |
Sep 01, 2015 | 27.53 | 27.68 | 27.04 | 27.23 | 5,302,554 | -0.95(-3.36%) |
Aug 31, 2015 | 28.47 | 28.47 | 28.08 | 28.18 | 3,215,099 | -0.39(-1.35%) |
Aug 28, 2015 | 28.07 | 28.67 | 27.90 | 28.57 | 4,811,491 | +0.38(+1.34%) |
Aug 27, 2015 | 27.92 | 28.30 | 27.56 | 28.19 | 4,914,512 | +0.74(+2.71%) |
Aug 26, 2015 | 27.26 | 27.51 | 26.74 | 27.44 | 6,445,783 | +0.87(+3.27%) |
Aug 25, 2015 | 28.24 | 28.45 | 26.55 | 26.57 | 8,136,663 | -0.87(-3.17%) |
Aug 24, 2015 | 27.47 | 28.35 | 26.89 | 27.44 | 7,550,599 | -1.50(-5.19%) |
Aug 21, 2015 | 29.76 | 29.91 | 28.93 | 28.95 | 6,409,925 | -1.12(-3.72%) |
Aug 20, 2015 | 30.48 | 30.48 | 30.05 | 30.06 | 4,075,215 | -0.65(-2.13%) |
Aug 19, 2015 | 30.92 | 30.94 | 30.44 | 30.72 | 3,164,846 | -0.38(-1.22%) |
Aug 18, 2015 | 31.26 | 31.33 | 31.05 | 31.09 | 3,118,192 | -0.37(-1.16%) |
Aug 17, 2015 | 30.87 | 31.49 | 30.71 | 31.46 | 3,910,267 | +0.56(+1.80%) |
Aug 14, 2015 | 30.53 | 30.98 | 30.50 | 30.90 | 3,929,155 | +0.29(+0.94%) |
Aug 13, 2015 | 30.76 | 30.86 | 30.59 | 30.62 | 3,699,624 | -0.18(-0.59%) |
Aug 12, 2015 | 30.40 | 30.82 | 30.13 | 30.80 | 4,739,021 | +0.18(+0.60%) |
Aug 11, 2015 | 30.76 | 30.93 | 30.46 | 30.62 | 5,134,984 | -0.47(-1.50%) |
Aug 10, 2015 | 30.95 | 31.24 | 30.95 | 31.08 | 2,667,347 | +0.29(+0.95%) |
Aug 07, 2015 | 30.55 | 30.90 | 30.46 | 30.79 | 4,041,999 | +0.17(+0.57%) |
Aug 06, 2015 | 30.97 | 31.13 | 30.44 | 30.62 | 3,215,521 | -0.34(-1.09%) |
Aug 05, 2015 | 30.93 | 31.20 | 30.74 | 30.95 | 4,692,227 | +0.25(+0.80%) |
Aug 04, 2015 | 30.51 | 30.90 | 30.50 | 30.71 | 3,538,000 | +0.05(+0.15%) |