Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.43 | 25.87 | 25.21 | 25.75 | 5,713,940 | +0.42(+1.65%) |
Oct 29, 2015 | 25.68 | 25.79 | 25.19 | 25.33 | 3,878,778 | -0.18(-0.72%) |
Oct 28, 2015 | 25.45 | 25.67 | 25.25 | 25.51 | 4,630,723 | +0.15(+0.58%) |
Oct 27, 2015 | 25.54 | 25.69 | 25.04 | 25.37 | 3,659,773 | -0.18(-0.69%) |
Oct 26, 2015 | 25.86 | 25.99 | 25.51 | 25.54 | 4,510,956 | -0.33(-1.28%) |
Oct 23, 2015 | 26.12 | 26.30 | 25.79 | 25.87 | 5,179,829 | +0.03(+0.11%) |
Oct 22, 2015 | 25.69 | 26.06 | 25.59 | 25.84 | 3,640,827 | +0.24(+0.92%) |
Oct 21, 2015 | 26.07 | 26.14 | 25.55 | 25.61 | 2,807,177 | -0.35(-1.33%) |
Oct 20, 2015 | 25.76 | 26.13 | 25.75 | 25.95 | 3,308,548 | +0.18(+0.68%) |
Oct 19, 2015 | 25.49 | 25.85 | 25.43 | 25.78 | 3,577,497 | +0.27(+1.07%) |
Oct 16, 2015 | 26.10 | 26.12 | 25.35 | 25.51 | 7,158,852 | -0.57(-2.20%) |
Oct 15, 2015 | 25.60 | 26.09 | 25.54 | 26.08 | 4,669,826 | +0.48(+1.87%) |
Oct 14, 2015 | 27.05 | 27.20 | 25.53 | 25.60 | 8,720,182 | -1.62(-5.97%) |
Oct 13, 2015 | 27.20 | 27.48 | 27.15 | 27.23 | 3,992,162 | -0.09(-0.32%) |
Oct 12, 2015 | 27.20 | 27.56 | 27.12 | 27.31 | 2,569,391 | +0.15(+0.57%) |
Oct 09, 2015 | 27.27 | 27.31 | 26.92 | 27.16 | 3,932,472 | -0.22(-0.81%) |
Oct 08, 2015 | 27.35 | 27.49 | 26.90 | 27.38 | 3,428,388 | -0.03(-0.11%) |
Oct 07, 2015 | 27.56 | 27.64 | 27.27 | 27.41 | 4,512,826 | -0.02(-0.08%) |
Oct 06, 2015 | 27.73 | 27.89 | 27.19 | 27.43 | 4,632,092 | -0.26(-0.96%) |
Oct 05, 2015 | 27.91 | 28.02 | 27.36 | 27.70 | 6,270,867 | -0.07(-0.26%) |
Oct 02, 2015 | 26.97 | 27.77 | 26.86 | 27.77 | 3,306,970 | +0.46(+1.67%) |
Oct 01, 2015 | 27.38 | 27.40 | 26.89 | 27.31 | 4,914,599 | +0.03(+0.11%) |
Sep 30, 2015 | 26.79 | 27.37 | 26.74 | 27.28 | 8,278,102 | +0.85(+3.20%) |
Sep 29, 2015 | 26.07 | 26.51 | 25.96 | 26.44 | 5,423,034 | +0.33(+1.27%) |
Sep 28, 2015 | 26.84 | 27.18 | 26.03 | 26.11 | 4,478,852 | -0.74(-2.76%) |
Sep 25, 2015 | 26.99 | 27.27 | 26.70 | 26.85 | 6,775,702 | -0.06(-0.22%) |
Sep 24, 2015 | 26.95 | 27.03 | 26.70 | 26.91 | 4,976,395 | -0.18(-0.65%) |
Sep 23, 2015 | 27.29 | 27.34 | 26.95 | 27.09 | 2,947,510 | -0.09(-0.32%) |
Sep 22, 2015 | 27.38 | 27.48 | 26.85 | 27.17 | 5,529,970 | -0.43(-1.57%) |
Sep 21, 2015 | 27.76 | 27.98 | 27.42 | 27.61 | 6,175,610 | +0.02(+0.08%) |
Sep 18, 2015 | 27.84 | 27.94 | 27.54 | 27.59 | 9,051,037 | -0.51(-1.83%) |
Sep 17, 2015 | 28.64 | 28.74 | 28.01 | 28.10 | 4,855,112 | -0.54(-1.87%) |
Sep 16, 2015 | 28.30 | 28.67 | 28.09 | 28.64 | 4,412,122 | +0.36(+1.27%) |
Sep 15, 2015 | 28.22 | 28.61 | 28.16 | 28.28 | 7,247,806 | -0.01(-0.03%) |
Sep 14, 2015 | 27.97 | 28.53 | 27.92 | 28.28 | 8,362,693 | +0.35(+1.24%) |
Sep 11, 2015 | 27.25 | 28.06 | 27.20 | 27.94 | 9,250,017 | +0.68(+2.48%) |
Sep 10, 2015 | 27.12 | 27.55 | 26.96 | 27.26 | 6,778,393 | -0.15(-0.53%) |
Sep 09, 2015 | 27.75 | 27.99 | 27.30 | 27.41 | 8,618,090 | -0.13(-0.48%) |
Sep 08, 2015 | 27.19 | 27.58 | 27.08 | 27.54 | 7,374,739 | +0.79(+2.95%) |
Sep 04, 2015 | 26.55 | 26.75 | 26.75 | 26.75 | 5,298,951 | -0.07(-0.27%) |
Sep 03, 2015 | 26.65 | 27.15 | 26.59 | 26.82 | 6,295,025 | +0.21(+0.80%) |
Sep 02, 2015 | 26.32 | 26.61 | 26.03 | 26.61 | 7,365,662 | +0.72(+2.79%) |
Sep 01, 2015 | 26.25 | 26.60 | 25.71 | 25.89 | 7,545,739 | -0.95(-3.54%) |
Aug 31, 2015 | 26.25 | 26.98 | 26.17 | 26.84 | 9,953,161 | +0.56(+2.14%) |
Aug 28, 2015 | 26.09 | 26.50 | 26.06 | 26.28 | 6,392,620 | +0.12(+0.47%) |
Aug 27, 2015 | 26.12 | 26.70 | 25.60 | 26.15 | 13,065,589 | +0.40(+1.56%) |
Aug 26, 2015 | 24.79 | 25.78 | 24.29 | 25.75 | 15,813,091 | +1.68(+6.98%) |
Aug 25, 2015 | 24.60 | 25.17 | 24.06 | 24.07 | 29,090,420 | +2.69(+12.57%) |
Aug 24, 2015 | 21.04 | 22.37 | 20.69 | 21.38 | 11,773,379 | -0.66(-3.02%) |
Aug 21, 2015 | 22.62 | 22.63 | 21.83 | 22.05 | 9,649,899 | -0.91(-3.98%) |
Aug 20, 2015 | 23.16 | 23.41 | 22.95 | 22.96 | 5,788,582 | -0.58(-2.48%) |
Aug 19, 2015 | 23.57 | 23.69 | 23.23 | 23.54 | 3,687,408 | -0.14(-0.59%) |
Aug 18, 2015 | 23.67 | 23.93 | 23.57 | 23.68 | 3,437,568 | +0.03(+0.12%) |
Aug 17, 2015 | 23.76 | 23.95 | 23.41 | 23.65 | 6,434,387 | -0.19(-0.80%) |
Aug 14, 2015 | 23.27 | 23.91 | 23.19 | 23.84 | 5,265,701 | +0.68(+2.93%) |
Aug 13, 2015 | 23.15 | 23.38 | 23.03 | 23.16 | 3,006,515 | +0.00(+0.00%) |
Aug 12, 2015 | 22.83 | 23.20 | 22.48 | 23.16 | 3,550,160 | +0.17(+0.73%) |
Aug 11, 2015 | 22.68 | 23.02 | 22.67 | 23.00 | 3,755,056 | +0.14(+0.61%) |
Aug 10, 2015 | 22.68 | 22.87 | 22.57 | 22.86 | 4,202,550 | +0.39(+1.72%) |
Aug 07, 2015 | 22.81 | 22.84 | 22.27 | 22.47 | 4,655,549 | -0.26(-1.13%) |
Aug 06, 2015 | 23.12 | 23.22 | 22.65 | 22.73 | 6,086,021 | -0.65(-2.78%) |
Aug 05, 2015 | 23.39 | 23.67 | 23.36 | 23.38 | 3,748,813 | +0.03(+0.13%) |
Aug 04, 2015 | 23.34 | 23.54 | 23.17 | 23.35 | 3,860,067 | -0.01(-0.03%) |