Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.73 | 27.21 | 25.93 | 27.01 | 3,708,192 | +0.41(+1.52%) |
Oct 29, 2015 | 26.00 | 26.66 | 25.21 | 26.61 | 3,772,455 | +1.17(+4.59%) |
Oct 28, 2015 | 24.61 | 25.49 | 24.47 | 25.44 | 2,732,649 | +0.90(+3.66%) |
Oct 27, 2015 | 24.14 | 24.69 | 24.14 | 24.54 | 1,934,180 | +0.24(+0.98%) |
Oct 26, 2015 | 24.04 | 24.63 | 23.81 | 24.30 | 2,485,114 | +0.29(+1.19%) |
Oct 23, 2015 | 24.06 | 24.43 | 23.64 | 24.02 | 1,692,852 | +0.14(+0.60%) |
Oct 22, 2015 | 24.07 | 24.37 | 23.60 | 23.87 | 2,630,539 | +0.00(+0.00%) |
Oct 21, 2015 | 24.55 | 24.68 | 23.79 | 23.87 | 2,817,414 | -0.64(-2.62%) |
Oct 20, 2015 | 25.15 | 25.19 | 23.86 | 24.52 | 3,275,489 | -0.99(-3.89%) |
Oct 19, 2015 | 26.42 | 26.56 | 25.45 | 25.51 | 1,484,894 | -1.23(-4.61%) |
Oct 16, 2015 | 26.48 | 26.99 | 25.81 | 26.74 | 2,037,461 | +0.19(+0.72%) |
Oct 15, 2015 | 25.66 | 26.58 | 25.15 | 26.55 | 2,773,867 | +0.99(+3.89%) |
Oct 14, 2015 | 25.74 | 26.38 | 25.39 | 25.56 | 2,834,788 | -0.02(-0.06%) |
Oct 13, 2015 | 26.39 | 26.39 | 25.21 | 25.57 | 2,678,519 | -0.89(-3.36%) |
Oct 12, 2015 | 26.92 | 26.98 | 26.23 | 26.46 | 2,090,279 | +0.29(+1.09%) |
Oct 09, 2015 | 26.85 | 27.00 | 25.82 | 26.18 | 2,766,447 | -0.68(-2.54%) |
Oct 08, 2015 | 25.11 | 27.01 | 25.02 | 26.86 | 4,160,647 | +1.50(+5.92%) |
Oct 07, 2015 | 25.42 | 25.70 | 24.09 | 25.36 | 13,103,333 | -0.11(-0.44%) |
Oct 06, 2015 | 24.49 | 26.67 | 24.21 | 25.47 | 8,855,751 | +0.58(+2.33%) |
Oct 05, 2015 | 24.55 | 25.19 | 24.40 | 24.89 | 2,216,871 | +0.51(+2.09%) |
Oct 02, 2015 | 24.65 | 24.94 | 24.05 | 24.38 | 3,899,959 | -0.56(-2.26%) |
Oct 01, 2015 | 24.07 | 25.73 | 24.03 | 24.95 | 8,694,666 | +2.52(+11.23%) |
Sep 30, 2015 | 22.07 | 22.67 | 21.80 | 22.43 | 2,079,387 | +0.48(+2.21%) |
Sep 29, 2015 | 21.70 | 22.52 | 21.47 | 21.94 | 2,530,250 | +0.46(+2.14%) |
Sep 28, 2015 | 22.20 | 22.63 | 21.27 | 21.48 | 2,396,774 | -0.95(-4.25%) |
Sep 25, 2015 | 21.87 | 22.48 | 21.27 | 22.44 | 2,029,223 | +0.61(+2.80%) |
Sep 24, 2015 | 21.19 | 22.05 | 21.07 | 21.82 | 1,737,360 | +0.53(+2.50%) |
Sep 23, 2015 | 21.31 | 22.11 | 20.93 | 21.29 | 1,729,348 | +0.37(+1.75%) |
Sep 22, 2015 | 20.74 | 21.09 | 20.50 | 20.93 | 2,080,986 | +0.06(+0.27%) |
Sep 21, 2015 | 21.89 | 21.89 | 20.82 | 20.87 | 2,083,245 | -0.41(-1.90%) |
Sep 18, 2015 | 21.10 | 22.05 | 21.10 | 21.28 | 2,369,412 | -0.94(-4.22%) |
Sep 17, 2015 | 21.47 | 22.68 | 21.47 | 22.21 | 1,926,297 | +0.50(+2.31%) |
Sep 16, 2015 | 22.45 | 22.65 | 21.20 | 21.71 | 2,502,640 | -0.75(-3.36%) |
Sep 15, 2015 | 22.59 | 22.71 | 22.00 | 22.47 | 1,541,949 | +0.02(+0.11%) |
Sep 14, 2015 | 23.87 | 23.95 | 22.25 | 22.44 | 1,846,031 | -1.56(-6.49%) |
Sep 11, 2015 | 23.83 | 24.31 | 23.44 | 24.00 | 1,729,365 | +0.13(+0.53%) |
Sep 10, 2015 | 23.77 | 24.18 | 23.34 | 23.87 | 1,469,301 | +0.11(+0.47%) |
Sep 09, 2015 | 23.85 | 24.26 | 23.58 | 23.76 | 2,471,259 | +0.20(+0.84%) |
Sep 08, 2015 | 23.03 | 23.61 | 22.70 | 23.56 | 1,280,469 | +0.86(+3.78%) |
Sep 04, 2015 | 22.56 | 22.71 | 22.71 | 22.71 | 1,804,061 | -0.19(-0.83%) |
Sep 03, 2015 | 22.76 | 23.56 | 22.63 | 22.90 | 1,791,960 | -0.02(-0.07%) |
Sep 02, 2015 | 24.22 | 24.22 | 22.40 | 22.91 | 1,438,789 | +0.07(+0.31%) |
Sep 01, 2015 | 23.02 | 23.25 | 22.60 | 22.84 | 2,066,626 | -0.93(-3.91%) |
Aug 31, 2015 | 22.98 | 23.87 | 22.78 | 23.77 | 1,718,364 | +0.43(+1.84%) |
Aug 28, 2015 | 23.21 | 23.76 | 22.71 | 23.34 | 3,385,582 | +0.68(+3.02%) |
Aug 27, 2015 | 23.61 | 23.67 | 21.92 | 22.66 | 2,478,071 | -0.16(-0.70%) |
Aug 26, 2015 | 22.83 | 22.95 | 21.66 | 22.82 | 2,366,162 | +0.49(+2.21%) |
Aug 25, 2015 | 23.88 | 23.88 | 22.28 | 22.32 | 2,075,207 | -0.83(-3.60%) |
Aug 24, 2015 | 24.39 | 24.39 | 22.87 | 23.16 | 3,897,936 | -1.51(-6.12%) |
Aug 21, 2015 | 27.15 | 27.24 | 24.26 | 24.67 | 4,638,643 | -3.12(-11.23%) |
Aug 20, 2015 | 27.67 | 28.59 | 27.67 | 27.79 | 966,951 | -0.68(-2.37%) |
Aug 19, 2015 | 28.56 | 28.84 | 27.95 | 28.47 | 1,142,259 | -0.33(-1.16%) |
Aug 18, 2015 | 28.82 | 29.07 | 28.43 | 28.80 | 1,365,075 | -0.27(-0.93%) |
Aug 17, 2015 | 27.81 | 29.24 | 27.53 | 29.07 | 1,983,729 | +1.33(+4.78%) |
Aug 14, 2015 | 27.83 | 28.24 | 27.31 | 27.74 | 1,438,875 | -0.25(-0.91%) |
Aug 13, 2015 | 28.55 | 29.34 | 27.82 | 28.00 | 1,932,034 | -0.03(-0.11%) |
Aug 12, 2015 | 27.11 | 28.11 | 26.81 | 28.03 | 2,761,622 | +0.60(+2.17%) |
Aug 11, 2015 | 26.07 | 27.62 | 25.75 | 27.43 | 2,650,595 | +0.82(+3.07%) |
Aug 10, 2015 | 25.27 | 26.69 | 25.19 | 26.62 | 1,608,050 | +1.34(+5.31%) |
Aug 07, 2015 | 25.09 | 25.45 | 24.67 | 25.27 | 1,568,808 | +0.08(+0.32%) |
Aug 06, 2015 | 24.22 | 25.33 | 24.21 | 25.19 | 1,625,695 | +0.53(+2.16%) |
Aug 05, 2015 | 24.84 | 24.93 | 24.25 | 24.66 | 2,178,569 | +0.29(+1.19%) |
Aug 04, 2015 | 24.10 | 24.62 | 23.89 | 24.37 | 1,374,209 | +0.28(+1.18%) |