Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.70 | 23.74 | 23.55 | 23.59 | 2,487,606 | -0.10(-0.41%) |
Oct 29, 2015 | 23.65 | 23.76 | 23.53 | 23.68 | 2,409,319 | -0.22(-0.93%) |
Oct 28, 2015 | 23.64 | 23.96 | 23.64 | 23.91 | 2,198,895 | +0.23(+0.97%) |
Oct 27, 2015 | 23.74 | 23.81 | 23.64 | 23.68 | 1,981,608 | -0.20(-0.83%) |
Oct 26, 2015 | 23.98 | 24.03 | 23.84 | 23.88 | 1,801,597 | -0.22(-0.90%) |
Oct 23, 2015 | 24.11 | 24.17 | 23.99 | 24.09 | 2,186,158 | +0.39(+1.63%) |
Oct 22, 2015 | 23.54 | 23.76 | 23.54 | 23.71 | 3,259,874 | +0.21(+0.87%) |
Oct 21, 2015 | 23.67 | 23.73 | 23.50 | 23.50 | 3,200,663 | -0.27(-1.12%) |
Oct 20, 2015 | 23.71 | 23.83 | 23.70 | 23.77 | 2,919,243 | -0.15(-0.62%) |
Oct 19, 2015 | 23.89 | 23.93 | 23.80 | 23.92 | 2,092,797 | -0.15(-0.62%) |
Oct 16, 2015 | 24.04 | 24.11 | 23.87 | 24.07 | 2,568,939 | -0.02(-0.10%) |
Oct 15, 2015 | 23.85 | 24.11 | 23.79 | 24.09 | 2,044,535 | +0.37(+1.56%) |
Oct 14, 2015 | 23.77 | 23.91 | 23.65 | 23.72 | 2,240,519 | +0.15(+0.63%) |
Oct 13, 2015 | 23.45 | 23.68 | 23.44 | 23.57 | 3,666,906 | -0.68(-2.80%) |
Oct 12, 2015 | 24.19 | 24.32 | 24.13 | 24.25 | 1,951,237 | +0.07(+0.27%) |
Oct 09, 2015 | 24.34 | 24.42 | 24.13 | 24.19 | 2,562,082 | -0.13(-0.54%) |
Oct 08, 2015 | 24.00 | 24.35 | 23.97 | 24.32 | 3,190,608 | +0.13(+0.54%) |
Oct 07, 2015 | 24.20 | 24.37 | 24.06 | 24.19 | 4,510,008 | +0.62(+2.63%) |
Oct 06, 2015 | 23.53 | 23.70 | 23.52 | 23.57 | 3,120,393 | -0.01(-0.03%) |
Oct 05, 2015 | 23.31 | 23.62 | 23.31 | 23.57 | 3,221,122 | +0.36(+1.54%) |
Oct 02, 2015 | 22.76 | 23.22 | 22.66 | 23.21 | 3,977,653 | +0.46(+2.02%) |
Oct 01, 2015 | 22.95 | 23.01 | 22.58 | 22.76 | 3,365,590 | +0.17(+0.77%) |
Sep 30, 2015 | 22.53 | 22.58 | 22.37 | 22.58 | 3,323,324 | +0.50(+2.27%) |
Sep 29, 2015 | 22.07 | 22.12 | 21.93 | 22.08 | 3,695,474 | -0.07(-0.30%) |
Sep 28, 2015 | 22.27 | 22.28 | 22.09 | 22.15 | 3,814,291 | -0.54(-2.39%) |
Sep 25, 2015 | 22.71 | 22.84 | 22.62 | 22.69 | 2,930,867 | +0.28(+1.25%) |
Sep 24, 2015 | 22.23 | 22.46 | 22.09 | 22.41 | 4,370,400 | -0.23(-1.03%) |
Sep 23, 2015 | 22.85 | 22.87 | 22.54 | 22.64 | 3,909,734 | +0.11(+0.50%) |
Sep 22, 2015 | 22.51 | 22.55 | 22.33 | 22.53 | 3,941,025 | -0.40(-1.74%) |
Sep 21, 2015 | 22.95 | 22.98 | 22.81 | 22.93 | 2,578,463 | +0.20(+0.87%) |
Sep 18, 2015 | 22.83 | 22.98 | 22.68 | 22.73 | 3,660,539 | -0.53(-2.28%) |
Sep 17, 2015 | 23.31 | 23.55 | 23.19 | 23.26 | 4,106,864 | -0.49(-2.08%) |
Sep 16, 2015 | 23.69 | 23.80 | 23.63 | 23.76 | 2,676,544 | +0.39(+1.66%) |
Sep 15, 2015 | 23.24 | 23.41 | 23.20 | 23.37 | 3,718,091 | +0.24(+1.06%) |
Sep 14, 2015 | 22.93 | 23.13 | 22.82 | 23.12 | 2,940,864 | -0.20(-0.84%) |
Sep 11, 2015 | 23.22 | 23.34 | 23.18 | 23.32 | 2,934,381 | +0.04(+0.15%) |
Sep 10, 2015 | 23.21 | 23.40 | 23.12 | 23.29 | 3,323,611 | -0.16(-0.69%) |
Sep 09, 2015 | 23.94 | 23.95 | 23.43 | 23.45 | 4,558,435 | +0.16(+0.67%) |
Sep 08, 2015 | 23.29 | 23.36 | 23.11 | 23.29 | 3,760,093 | +0.83(+3.69%) |
Sep 04, 2015 | 22.47 | 22.46 | 22.46 | 22.46 | 5,022,355 | -0.52(-2.28%) |
Sep 03, 2015 | 22.97 | 23.12 | 22.92 | 22.99 | 2,871,892 | +0.01(+0.03%) |
Sep 02, 2015 | 23.14 | 23.17 | 22.77 | 22.98 | 3,659,837 | +0.23(+1.02%) |
Sep 01, 2015 | 22.86 | 22.96 | 22.64 | 22.75 | 5,146,843 | -0.90(-3.81%) |
Aug 31, 2015 | 23.63 | 23.72 | 23.56 | 23.65 | 2,480,111 | -0.14(-0.58%) |
Aug 28, 2015 | 23.60 | 23.85 | 23.59 | 23.79 | 4,369,018 | -0.16(-0.65%) |
Aug 27, 2015 | 23.67 | 23.97 | 23.67 | 23.94 | 4,157,071 | +0.61(+2.63%) |
Aug 26, 2015 | 23.44 | 23.48 | 22.86 | 23.33 | 6,717,536 | -0.05(-0.23%) |
Aug 25, 2015 | 23.87 | 23.87 | 23.35 | 23.38 | 7,973,091 | +0.49(+2.14%) |
Aug 24, 2015 | 23.08 | 23.39 | 22.69 | 22.89 | 9,206,716 | -1.26(-5.23%) |
Aug 21, 2015 | 24.69 | 24.79 | 24.15 | 24.16 | 6,862,696 | -0.74(-2.97%) |
Aug 20, 2015 | 25.09 | 25.10 | 24.86 | 24.90 | 4,475,314 | -0.36(-1.44%) |
Aug 19, 2015 | 25.42 | 25.45 | 25.19 | 25.26 | 3,509,945 | -0.73(-2.80%) |
Aug 18, 2015 | 26.01 | 26.07 | 25.91 | 25.99 | 2,105,576 | +0.07(+0.28%) |
Aug 17, 2015 | 25.83 | 26.02 | 25.79 | 25.91 | 2,962,694 | -0.17(-0.66%) |
Aug 14, 2015 | 25.93 | 26.12 | 25.92 | 26.09 | 2,046,940 | -0.01(-0.05%) |
Aug 13, 2015 | 26.12 | 26.20 | 26.05 | 26.10 | 2,495,716 | -0.01(-0.02%) |
Aug 12, 2015 | 26.05 | 26.14 | 25.80 | 26.11 | 4,082,414 | -0.53(-1.99%) |
Aug 11, 2015 | 26.52 | 26.65 | 26.42 | 26.64 | 4,697,346 | -0.17(-0.62%) |
Aug 10, 2015 | 26.51 | 26.82 | 26.49 | 26.80 | 1,715,401 | -0.02(-0.07%) |
Aug 07, 2015 | 26.80 | 26.88 | 26.74 | 26.82 | 1,921,114 | -0.14(-0.52%) |
Aug 06, 2015 | 27.05 | 27.05 | 26.87 | 26.96 | 1,899,306 | -0.27(-0.97%) |
Aug 05, 2015 | 27.26 | 27.34 | 27.17 | 27.23 | 3,121,537 | +0.52(+1.94%) |
Aug 04, 2015 | 26.75 | 26.79 | 26.65 | 26.71 | 2,218,269 | +0.08(+0.29%) |