Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.36 | 28.55 | 28.21 | 28.28 | 8,579,310 | +0.18(+0.63%) |
Oct 29, 2015 | 28.15 | 28.24 | 27.99 | 28.10 | 13,008,405 | -0.49(-1.70%) |
Oct 28, 2015 | 28.42 | 28.68 | 28.26 | 28.58 | 12,071,595 | +1.17(+4.26%) |
Oct 27, 2015 | 27.51 | 27.69 | 27.35 | 27.41 | 5,652,409 | -0.21(-0.76%) |
Oct 26, 2015 | 27.69 | 27.85 | 27.55 | 27.63 | 4,203,200 | -0.03(-0.10%) |
Oct 23, 2015 | 27.51 | 27.76 | 27.48 | 27.65 | 4,886,527 | +0.44(+1.62%) |
Oct 22, 2015 | 27.16 | 27.29 | 26.96 | 27.21 | 4,833,288 | +0.38(+1.42%) |
Oct 21, 2015 | 26.97 | 27.01 | 26.61 | 26.83 | 6,756,082 | -0.20(-0.73%) |
Oct 20, 2015 | 27.54 | 27.55 | 26.95 | 27.03 | 5,323,019 | -0.38(-1.39%) |
Oct 19, 2015 | 27.40 | 27.57 | 27.22 | 27.41 | 5,893,127 | -0.14(-0.52%) |
Oct 16, 2015 | 27.15 | 27.56 | 27.15 | 27.55 | 4,673,697 | +0.28(+1.01%) |
Oct 15, 2015 | 26.92 | 27.28 | 26.82 | 27.28 | 5,084,205 | +0.60(+2.26%) |
Oct 14, 2015 | 26.55 | 26.77 | 26.53 | 26.67 | 4,846,424 | +0.33(+1.27%) |
Oct 13, 2015 | 26.47 | 26.73 | 26.29 | 26.34 | 19,657,972 | -0.18(-0.67%) |
Oct 12, 2015 | 26.27 | 26.65 | 26.20 | 26.52 | 6,069,062 | +0.11(+0.40%) |
Oct 09, 2015 | 26.32 | 26.48 | 26.17 | 26.41 | 7,987,848 | +0.04(+0.15%) |
Oct 08, 2015 | 25.96 | 26.37 | 25.93 | 26.37 | 4,234,258 | +0.29(+1.11%) |
Oct 07, 2015 | 26.06 | 26.17 | 25.81 | 26.08 | 5,640,843 | -0.03(-0.13%) |
Oct 06, 2015 | 26.25 | 26.30 | 25.95 | 26.11 | 4,050,708 | -0.12(-0.48%) |
Oct 05, 2015 | 26.03 | 26.25 | 26.02 | 26.24 | 4,131,172 | +0.30(+1.16%) |
Oct 02, 2015 | 25.35 | 25.94 | 25.20 | 25.94 | 5,178,923 | +0.50(+1.96%) |
Oct 01, 2015 | 25.62 | 25.69 | 25.14 | 25.44 | 5,014,973 | +0.19(+0.75%) |
Sep 30, 2015 | 25.06 | 25.27 | 25.01 | 25.25 | 4,565,430 | +0.58(+2.37%) |
Sep 29, 2015 | 24.57 | 24.86 | 24.45 | 24.66 | 7,136,474 | -0.01(-0.05%) |
Sep 28, 2015 | 25.29 | 25.29 | 24.58 | 24.68 | 7,305,904 | -0.59(-2.34%) |
Sep 25, 2015 | 25.87 | 25.90 | 25.10 | 25.27 | 5,662,230 | -0.20(-0.80%) |
Sep 24, 2015 | 25.42 | 25.56 | 25.17 | 25.47 | 4,453,470 | -0.03(-0.10%) |
Sep 23, 2015 | 25.71 | 25.74 | 25.45 | 25.50 | 4,097,645 | +0.09(+0.36%) |
Sep 22, 2015 | 25.44 | 25.56 | 25.22 | 25.41 | 10,315,553 | -0.74(-2.81%) |
Sep 21, 2015 | 26.46 | 26.53 | 26.04 | 26.14 | 6,240,371 | -0.11(-0.40%) |
Sep 18, 2015 | 26.20 | 26.47 | 26.11 | 26.25 | 4,715,815 | -0.29(-1.09%) |
Sep 17, 2015 | 26.33 | 26.80 | 26.29 | 26.54 | 4,633,559 | -0.07(-0.27%) |
Sep 16, 2015 | 26.29 | 26.70 | 26.26 | 26.61 | 4,268,424 | +0.32(+1.20%) |
Sep 15, 2015 | 26.02 | 26.32 | 25.95 | 26.29 | 6,826,013 | +0.17(+0.65%) |
Sep 14, 2015 | 26.11 | 26.23 | 25.99 | 26.12 | 3,558,680 | -0.32(-1.19%) |
Sep 11, 2015 | 26.31 | 26.45 | 26.26 | 26.44 | 3,268,006 | +0.01(+0.05%) |
Sep 10, 2015 | 26.27 | 26.59 | 26.23 | 26.42 | 4,966,827 | +0.26(+0.98%) |
Sep 09, 2015 | 26.73 | 26.76 | 26.10 | 26.17 | 5,430,099 | -0.47(-1.77%) |
Sep 08, 2015 | 26.90 | 26.97 | 26.32 | 26.64 | 8,588,173 | +0.58(+2.22%) |
Sep 04, 2015 | 26.08 | 26.06 | 26.06 | 26.06 | 3,434,115 | -0.61(-2.29%) |
Sep 03, 2015 | 26.91 | 26.96 | 26.57 | 26.67 | 3,696,055 | -0.01(-0.05%) |
Sep 02, 2015 | 26.71 | 26.76 | 26.38 | 26.69 | 6,605,293 | +0.77(+2.96%) |
Sep 01, 2015 | 26.23 | 26.29 | 25.84 | 25.92 | 6,964,952 | -0.96(-3.57%) |
Aug 31, 2015 | 26.99 | 27.17 | 26.86 | 26.88 | 2,551,375 | -0.21(-0.78%) |
Aug 28, 2015 | 26.63 | 27.10 | 26.63 | 27.09 | 4,171,944 | +0.03(+0.10%) |
Aug 27, 2015 | 26.76 | 27.14 | 26.71 | 27.06 | 6,023,080 | +0.49(+1.83%) |
Aug 26, 2015 | 26.58 | 26.59 | 25.79 | 26.57 | 7,271,489 | +0.70(+2.69%) |
Aug 25, 2015 | 26.98 | 26.99 | 25.88 | 25.88 | 7,301,486 | -0.50(-1.89%) |
Aug 24, 2015 | 26.23 | 26.99 | 25.84 | 26.38 | 9,346,247 | -0.70(-2.57%) |
Aug 21, 2015 | 27.68 | 27.78 | 27.06 | 27.07 | 6,077,578 | -0.97(-3.47%) |
Aug 20, 2015 | 28.29 | 28.35 | 28.04 | 28.05 | 4,788,731 | -0.39(-1.36%) |
Aug 19, 2015 | 28.62 | 28.64 | 28.32 | 28.43 | 3,850,039 | -0.42(-1.46%) |
Aug 18, 2015 | 28.91 | 28.98 | 28.83 | 28.85 | 2,874,692 | -0.14(-0.50%) |
Aug 17, 2015 | 28.80 | 29.03 | 28.73 | 29.00 | 2,852,173 | +0.12(+0.43%) |
Aug 14, 2015 | 28.73 | 28.89 | 28.71 | 28.87 | 2,881,321 | +0.05(+0.18%) |
Aug 13, 2015 | 28.97 | 29.02 | 28.76 | 28.82 | 6,730,858 | -0.12(-0.41%) |
Aug 12, 2015 | 28.86 | 28.96 | 28.54 | 28.94 | 5,694,855 | -0.09(-0.30%) |
Aug 11, 2015 | 28.90 | 29.06 | 28.88 | 29.03 | 6,323,558 | -0.23(-0.80%) |
Aug 10, 2015 | 29.13 | 29.38 | 29.10 | 29.26 | 5,917,268 | +0.21(+0.71%) |
Aug 07, 2015 | 28.95 | 29.07 | 28.81 | 29.05 | 5,929,786 | -0.05(-0.18%) |
Aug 06, 2015 | 29.47 | 29.49 | 29.07 | 29.10 | 14,437,770 | +0.47(+1.65%) |
Aug 05, 2015 | 28.43 | 28.71 | 28.37 | 28.63 | 5,683,105 | +0.47(+1.66%) |
Aug 04, 2015 | 28.44 | 28.49 | 28.10 | 28.16 | 4,895,306 | -0.04(-0.14%) |