Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.26 | 27.27 | 26.89 | 26.89 | 1,072,988 | -0.26(-0.94%) |
Oct 29, 2015 | 26.72 | 27.22 | 26.72 | 27.15 | 1,309,251 | +0.33(+1.25%) |
Oct 28, 2015 | 26.67 | 26.82 | 26.45 | 26.81 | 1,671,677 | +0.28(+1.04%) |
Oct 27, 2015 | 26.75 | 26.86 | 26.39 | 26.54 | 1,665,571 | -0.36(-1.34%) |
Oct 26, 2015 | 27.12 | 27.26 | 26.87 | 26.90 | 1,548,201 | -0.27(-0.99%) |
Oct 23, 2015 | 27.70 | 27.82 | 27.00 | 27.17 | 2,161,575 | -0.53(-1.92%) |
Oct 22, 2015 | 27.44 | 27.74 | 27.38 | 27.70 | 1,467,561 | +0.47(+1.71%) |
Oct 21, 2015 | 27.54 | 27.67 | 27.23 | 27.23 | 1,354,360 | -0.37(-1.35%) |
Oct 20, 2015 | 27.28 | 27.64 | 27.26 | 27.61 | 1,258,710 | +0.37(+1.35%) |
Oct 19, 2015 | 27.14 | 27.32 | 27.12 | 27.24 | 1,458,722 | -0.01(-0.05%) |
Oct 16, 2015 | 27.44 | 27.44 | 27.12 | 27.25 | 1,160,650 | -0.09(-0.34%) |
Oct 15, 2015 | 27.20 | 27.40 | 27.15 | 27.35 | 957,619 | +0.24(+0.90%) |
Oct 14, 2015 | 27.20 | 27.36 | 27.06 | 27.10 | 747,567 | -0.12(-0.46%) |
Oct 13, 2015 | 27.12 | 27.47 | 27.12 | 27.23 | 1,287,560 | -0.13(-0.48%) |
Oct 12, 2015 | 27.17 | 27.49 | 27.16 | 27.36 | 564,027 | +0.18(+0.65%) |
Oct 09, 2015 | 27.06 | 27.35 | 27.01 | 27.18 | 767,749 | +0.12(+0.46%) |
Oct 08, 2015 | 26.86 | 27.08 | 26.77 | 27.06 | 1,239,056 | +0.12(+0.46%) |
Oct 07, 2015 | 27.10 | 27.16 | 26.83 | 26.93 | 1,232,227 | +0.02(+0.07%) |
Oct 06, 2015 | 26.75 | 26.95 | 26.69 | 26.91 | 986,298 | +0.14(+0.54%) |
Oct 05, 2015 | 26.90 | 26.91 | 26.76 | 26.77 | 1,744,792 | +0.13(+0.49%) |
Oct 02, 2015 | 26.16 | 26.64 | 26.15 | 26.64 | 1,136,509 | +0.21(+0.79%) |
Oct 01, 2015 | 26.53 | 26.62 | 26.22 | 26.43 | 1,830,420 | +0.03(+0.12%) |
Sep 30, 2015 | 26.03 | 26.42 | 25.96 | 26.39 | 2,387,958 | +0.64(+2.47%) |
Sep 29, 2015 | 25.63 | 25.88 | 25.55 | 25.76 | 2,054,836 | +0.19(+0.74%) |
Sep 28, 2015 | 25.97 | 26.04 | 25.56 | 25.57 | 1,780,756 | -0.57(-2.18%) |
Sep 25, 2015 | 26.37 | 26.41 | 26.06 | 26.14 | 1,268,332 | +0.03(+0.10%) |
Sep 24, 2015 | 25.88 | 26.22 | 25.82 | 26.11 | 1,598,737 | -0.01(-0.03%) |
Sep 23, 2015 | 26.02 | 26.18 | 25.95 | 26.12 | 1,424,531 | +0.17(+0.66%) |
Sep 22, 2015 | 26.32 | 26.33 | 25.85 | 25.95 | 1,601,048 | -0.65(-2.44%) |
Sep 21, 2015 | 26.29 | 26.62 | 26.20 | 26.60 | 1,482,868 | +0.42(+1.60%) |
Sep 18, 2015 | 26.03 | 26.37 | 26.03 | 26.18 | 1,756,692 | -0.05(-0.18%) |
Sep 17, 2015 | 26.46 | 26.54 | 26.18 | 26.22 | 1,570,501 | -0.21(-0.79%) |
Sep 16, 2015 | 26.20 | 26.43 | 26.10 | 26.43 | 1,602,627 | +0.34(+1.31%) |
Sep 15, 2015 | 26.19 | 26.20 | 25.99 | 26.09 | 1,736,305 | -0.01(-0.05%) |
Sep 14, 2015 | 26.20 | 26.27 | 26.03 | 26.11 | 1,512,252 | -0.04(-0.15%) |
Sep 11, 2015 | 25.96 | 26.15 | 25.86 | 26.15 | 1,362,322 | +0.05(+0.20%) |
Sep 10, 2015 | 25.86 | 26.19 | 25.85 | 26.09 | 1,940,811 | +0.22(+0.84%) |
Sep 09, 2015 | 26.09 | 26.25 | 25.84 | 25.88 | 1,574,053 | -0.01(-0.05%) |
Sep 08, 2015 | 25.88 | 25.99 | 25.78 | 25.89 | 1,550,623 | +0.43(+1.67%) |
Sep 04, 2015 | 25.27 | 25.46 | 25.46 | 25.46 | 1,197,072 | -0.23(-0.89%) |
Sep 03, 2015 | 25.37 | 25.81 | 25.28 | 25.69 | 1,325,552 | +0.41(+1.63%) |
Sep 02, 2015 | 25.04 | 25.35 | 24.95 | 25.28 | 1,520,420 | +0.45(+1.82%) |
Sep 01, 2015 | 25.04 | 25.21 | 24.70 | 24.83 | 1,788,814 | -0.62(-2.45%) |
Aug 31, 2015 | 25.44 | 25.67 | 25.32 | 25.45 | 2,015,152 | -0.19(-0.74%) |
Aug 28, 2015 | 25.31 | 25.71 | 25.21 | 25.64 | 1,306,271 | +0.14(+0.54%) |
Aug 27, 2015 | 25.29 | 25.79 | 25.08 | 25.50 | 2,002,060 | +0.45(+1.78%) |
Aug 26, 2015 | 24.81 | 25.08 | 24.26 | 25.06 | 2,258,997 | +0.82(+3.38%) |
Aug 25, 2015 | 25.16 | 25.22 | 24.24 | 24.24 | 2,625,152 | -0.19(-0.78%) |
Aug 24, 2015 | 24.23 | 25.20 | 23.92 | 24.43 | 3,138,714 | -0.99(-3.89%) |
Aug 21, 2015 | 25.80 | 26.05 | 25.41 | 25.42 | 1,974,214 | -0.60(-2.32%) |
Aug 20, 2015 | 26.46 | 26.59 | 26.01 | 26.02 | 1,849,375 | -0.64(-2.41%) |
Aug 19, 2015 | 26.61 | 26.96 | 26.42 | 26.66 | 1,535,938 | -0.09(-0.34%) |
Aug 18, 2015 | 26.82 | 26.82 | 26.60 | 26.75 | 956,423 | +0.24(+0.92%) |
Aug 17, 2015 | 26.33 | 26.56 | 26.16 | 26.51 | 866,261 | +0.06(+0.22%) |
Aug 14, 2015 | 26.32 | 26.48 | 26.25 | 26.45 | 739,320 | +0.05(+0.20%) |
Aug 13, 2015 | 26.32 | 26.48 | 26.09 | 26.40 | 1,182,482 | -0.08(-0.29%) |
Aug 12, 2015 | 25.98 | 26.53 | 25.77 | 26.48 | 2,635,791 | +0.48(+1.83%) |
Aug 11, 2015 | 25.96 | 26.10 | 25.84 | 26.00 | 941,093 | -0.26(-0.98%) |
Aug 10, 2015 | 26.13 | 26.34 | 26.11 | 26.26 | 1,135,610 | +0.10(+0.39%) |
Aug 07, 2015 | 26.16 | 26.32 | 25.96 | 26.16 | 1,183,626 | -0.14(-0.54%) |
Aug 06, 2015 | 26.56 | 26.61 | 26.16 | 26.30 | 1,443,397 | -0.20(-0.75%) |
Aug 05, 2015 | 26.43 | 26.52 | 26.27 | 26.50 | 2,066,903 | +0.33(+1.25%) |
Aug 04, 2015 | 26.27 | 26.45 | 25.89 | 26.17 | 1,286,751 | -0.06(-0.22%) |