Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.89 | 30.37 | 28.65 | 29.84 | 4,977,101 | +0.95(+3.30%) |
Oct 29, 2015 | 30.28 | 30.31 | 27.75 | 28.89 | 7,227,985 | -1.40(-4.62%) |
Oct 28, 2015 | 29.52 | 30.31 | 28.99 | 30.29 | 5,837,295 | +0.84(+2.86%) |
Oct 27, 2015 | 29.75 | 30.08 | 29.35 | 29.45 | 4,011,868 | -0.60(-1.99%) |
Oct 26, 2015 | 29.96 | 30.15 | 29.78 | 30.05 | 2,465,343 | +0.15(+0.49%) |
Oct 23, 2015 | 29.77 | 30.13 | 29.76 | 29.90 | 3,729,356 | +0.36(+1.23%) |
Oct 22, 2015 | 29.76 | 29.85 | 29.32 | 29.54 | 2,895,024 | +0.07(+0.25%) |
Oct 21, 2015 | 29.47 | 29.95 | 29.39 | 29.47 | 2,960,457 | -0.08(-0.28%) |
Oct 20, 2015 | 28.39 | 29.66 | 28.23 | 29.55 | 2,841,986 | +0.25(+0.87%) |
Oct 19, 2015 | 29.55 | 29.58 | 29.13 | 29.29 | 2,392,541 | -0.34(-1.16%) |
Oct 16, 2015 | 29.37 | 29.67 | 28.95 | 29.64 | 2,619,349 | +0.28(+0.96%) |
Oct 15, 2015 | 29.05 | 29.38 | 28.81 | 29.36 | 2,902,365 | +0.34(+1.16%) |
Oct 14, 2015 | 28.79 | 29.10 | 28.69 | 29.02 | 4,340,609 | +0.32(+1.11%) |
Oct 13, 2015 | 28.68 | 29.28 | 28.57 | 28.70 | 2,982,099 | -0.12(-0.41%) |
Oct 12, 2015 | 28.98 | 29.20 | 28.78 | 28.82 | 2,418,909 | -0.09(-0.31%) |
Oct 09, 2015 | 28.93 | 29.28 | 28.79 | 28.91 | 2,546,717 | +0.05(+0.19%) |
Oct 08, 2015 | 28.18 | 28.98 | 28.18 | 28.86 | 3,109,226 | +0.54(+1.89%) |
Oct 07, 2015 | 27.75 | 28.59 | 27.67 | 28.32 | 3,864,155 | +0.76(+2.76%) |
Oct 06, 2015 | 27.24 | 27.78 | 26.92 | 27.56 | 3,472,423 | +0.15(+0.53%) |
Oct 05, 2015 | 26.68 | 27.49 | 26.54 | 27.42 | 3,291,978 | +0.91(+3.42%) |
Oct 02, 2015 | 26.14 | 26.65 | 25.95 | 26.51 | 3,481,160 | -0.17(-0.65%) |
Oct 01, 2015 | 26.83 | 27.11 | 26.18 | 26.68 | 4,049,350 | +0.08(+0.31%) |
Sep 30, 2015 | 26.03 | 26.71 | 25.93 | 26.60 | 4,350,679 | +0.92(+3.57%) |
Sep 29, 2015 | 25.48 | 26.00 | 25.38 | 25.68 | 3,177,368 | -0.05(-0.18%) |
Sep 28, 2015 | 26.74 | 26.98 | 25.66 | 25.73 | 3,506,457 | -1.23(-4.57%) |
Sep 25, 2015 | 26.72 | 27.19 | 26.54 | 26.96 | 3,804,153 | +0.49(+1.85%) |
Sep 24, 2015 | 26.55 | 26.65 | 25.70 | 26.47 | 3,163,657 | -0.34(-1.29%) |
Sep 23, 2015 | 26.81 | 26.90 | 26.32 | 26.82 | 3,359,042 | +0.01(+0.03%) |
Sep 22, 2015 | 27.32 | 27.52 | 26.52 | 26.81 | 4,129,491 | -1.02(-3.65%) |
Sep 21, 2015 | 27.62 | 28.10 | 27.40 | 27.82 | 2,149,905 | +0.20(+0.72%) |
Sep 18, 2015 | 27.85 | 27.92 | 27.43 | 27.62 | 4,161,204 | -0.58(-2.06%) |
Sep 17, 2015 | 27.93 | 28.68 | 27.81 | 28.20 | 3,317,471 | +0.18(+0.65%) |
Sep 16, 2015 | 26.88 | 28.07 | 26.72 | 28.02 | 4,130,271 | +1.14(+4.25%) |
Sep 15, 2015 | 26.73 | 27.02 | 26.30 | 26.88 | 3,710,194 | +0.30(+1.13%) |
Sep 14, 2015 | 26.84 | 26.92 | 26.40 | 26.58 | 2,770,428 | -0.24(-0.91%) |
Sep 11, 2015 | 27.00 | 27.07 | 26.33 | 26.83 | 3,081,261 | -0.31(-1.14%) |
Sep 10, 2015 | 26.96 | 27.37 | 26.84 | 27.13 | 3,453,922 | +0.03(+0.10%) |
Sep 09, 2015 | 27.54 | 27.78 | 27.04 | 27.11 | 3,645,875 | -0.18(-0.66%) |
Sep 08, 2015 | 27.14 | 27.46 | 26.93 | 27.29 | 3,244,933 | +0.79(+2.98%) |
Sep 04, 2015 | 26.60 | 26.50 | 26.50 | 26.50 | 2,323,088 | -0.44(-1.62%) |
Sep 03, 2015 | 26.64 | 27.29 | 26.40 | 26.93 | 3,148,878 | +0.36(+1.36%) |
Sep 02, 2015 | 26.48 | 26.65 | 26.03 | 26.57 | 3,325,294 | +0.57(+2.20%) |
Sep 01, 2015 | 26.31 | 26.70 | 25.81 | 26.00 | 3,390,082 | -1.00(-3.70%) |
Aug 31, 2015 | 26.66 | 27.37 | 26.57 | 27.00 | 3,827,618 | +0.23(+0.85%) |
Aug 28, 2015 | 26.03 | 26.88 | 25.91 | 26.77 | 3,088,787 | +0.53(+2.00%) |
Aug 27, 2015 | 26.16 | 26.45 | 25.56 | 26.25 | 6,599,854 | +0.42(+1.62%) |
Aug 26, 2015 | 25.96 | 26.30 | 24.96 | 25.83 | 4,977,487 | +0.59(+2.34%) |
Aug 25, 2015 | 26.19 | 26.61 | 25.23 | 25.24 | 4,956,562 | -0.24(-0.93%) |
Aug 24, 2015 | 24.62 | 26.53 | 23.13 | 25.47 | 6,526,531 | -1.08(-4.06%) |
Aug 21, 2015 | 27.94 | 27.99 | 26.55 | 26.55 | 5,390,809 | -1.69(-5.97%) |
Aug 20, 2015 | 28.82 | 28.95 | 28.19 | 28.24 | 3,687,906 | -0.98(-3.35%) |
Aug 19, 2015 | 29.36 | 29.56 | 28.75 | 29.22 | 4,597,935 | -0.40(-1.35%) |
Aug 18, 2015 | 29.47 | 29.88 | 29.47 | 29.62 | 3,521,778 | +0.07(+0.25%) |
Aug 17, 2015 | 29.17 | 29.56 | 29.01 | 29.55 | 2,543,917 | +0.24(+0.84%) |
Aug 14, 2015 | 28.86 | 29.45 | 28.84 | 29.30 | 3,134,056 | +0.39(+1.35%) |
Aug 13, 2015 | 28.42 | 29.11 | 28.32 | 28.91 | 3,345,406 | +0.45(+1.59%) |
Aug 12, 2015 | 27.98 | 28.49 | 27.56 | 28.46 | 5,504,832 | +0.15(+0.51%) |
Aug 11, 2015 | 28.64 | 28.64 | 27.85 | 28.31 | 3,228,656 | -0.56(-1.95%) |
Aug 10, 2015 | 28.37 | 29.02 | 28.20 | 28.88 | 2,978,478 | +0.86(+3.08%) |
Aug 07, 2015 | 27.91 | 28.25 | 27.81 | 28.01 | 3,134,101 | +0.14(+0.49%) |
Aug 06, 2015 | 28.17 | 28.54 | 27.47 | 27.88 | 4,176,064 | -0.24(-0.87%) |
Aug 05, 2015 | 28.20 | 28.39 | 28.02 | 28.12 | 2,967,798 | +0.22(+0.78%) |
Aug 04, 2015 | 27.49 | 28.12 | 27.45 | 27.91 | 4,130,394 | +0.52(+1.89%) |