Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.08 | 25.17 | 24.91 | 24.94 | 2,393,583 | -0.08(-0.33%) |
Oct 29, 2015 | 24.97 | 25.15 | 24.83 | 25.02 | 2,654,674 | -0.01(-0.06%) |
Oct 28, 2015 | 24.79 | 25.04 | 24.61 | 25.04 | 4,209,861 | +0.20(+0.81%) |
Oct 27, 2015 | 24.66 | 24.84 | 24.65 | 24.83 | 3,480,344 | +0.07(+0.30%) |
Oct 26, 2015 | 24.52 | 24.77 | 24.49 | 24.76 | 3,302,066 | +0.14(+0.56%) |
Oct 23, 2015 | 24.09 | 24.62 | 23.98 | 24.62 | 5,686,179 | +0.67(+2.78%) |
Oct 22, 2015 | 23.26 | 24.26 | 23.23 | 23.96 | 6,622,014 | +0.76(+3.27%) |
Oct 21, 2015 | 23.00 | 23.69 | 22.54 | 23.20 | 10,247,628 | -1.37(-5.58%) |
Oct 20, 2015 | 24.38 | 24.60 | 24.32 | 24.57 | 2,909,374 | +0.15(+0.62%) |
Oct 19, 2015 | 24.43 | 24.49 | 24.27 | 24.42 | 2,562,671 | -0.11(-0.43%) |
Oct 16, 2015 | 24.38 | 24.59 | 24.30 | 24.52 | 3,234,649 | +0.23(+0.93%) |
Oct 15, 2015 | 24.04 | 24.37 | 23.88 | 24.30 | 2,626,805 | +0.42(+1.77%) |
Oct 14, 2015 | 23.78 | 24.06 | 23.68 | 23.87 | 2,257,688 | +0.10(+0.41%) |
Oct 13, 2015 | 23.76 | 23.97 | 23.74 | 23.78 | 1,323,812 | -0.16(-0.65%) |
Oct 12, 2015 | 23.86 | 23.96 | 23.70 | 23.93 | 1,606,782 | +0.05(+0.19%) |
Oct 09, 2015 | 23.96 | 24.10 | 23.81 | 23.89 | 1,487,191 | -0.08(-0.35%) |
Oct 08, 2015 | 23.72 | 23.99 | 23.57 | 23.97 | 2,093,287 | +0.21(+0.87%) |
Oct 07, 2015 | 23.69 | 24.03 | 23.55 | 23.76 | 3,036,679 | +0.19(+0.82%) |
Oct 06, 2015 | 23.85 | 23.92 | 23.50 | 23.57 | 2,114,884 | -0.25(-1.04%) |
Oct 05, 2015 | 23.42 | 23.85 | 23.33 | 23.82 | 2,062,013 | +0.58(+2.51%) |
Oct 02, 2015 | 22.72 | 23.23 | 22.61 | 23.23 | 4,308,514 | +0.22(+0.96%) |
Oct 01, 2015 | 23.39 | 23.47 | 22.76 | 23.01 | 3,773,994 | -0.43(-1.82%) |
Sep 30, 2015 | 23.25 | 23.49 | 23.04 | 23.44 | 3,401,476 | +0.57(+2.49%) |
Sep 29, 2015 | 22.77 | 22.98 | 22.70 | 22.87 | 2,116,841 | +0.12(+0.51%) |
Sep 28, 2015 | 23.09 | 23.17 | 22.66 | 22.75 | 2,789,854 | -0.53(-2.27%) |
Sep 25, 2015 | 23.25 | 23.49 | 23.16 | 23.28 | 2,088,958 | +0.26(+1.12%) |
Sep 24, 2015 | 22.99 | 23.10 | 22.68 | 23.03 | 2,949,735 | -0.19(-0.83%) |
Sep 23, 2015 | 23.28 | 23.28 | 23.08 | 23.22 | 1,570,750 | -0.10(-0.41%) |
Sep 22, 2015 | 23.52 | 23.65 | 23.22 | 23.32 | 2,234,876 | -0.61(-2.54%) |
Sep 21, 2015 | 23.96 | 24.15 | 23.72 | 23.92 | 1,956,796 | +0.03(+0.13%) |
Sep 18, 2015 | 23.96 | 24.19 | 23.84 | 23.89 | 4,599,773 | -0.42(-1.72%) |
Sep 17, 2015 | 24.28 | 24.72 | 24.24 | 24.31 | 3,418,536 | +0.06(+0.27%) |
Sep 16, 2015 | 23.98 | 24.27 | 23.91 | 24.25 | 2,799,248 | +0.20(+0.82%) |
Sep 15, 2015 | 23.87 | 24.14 | 23.74 | 24.05 | 2,612,874 | +0.35(+1.49%) |
Sep 14, 2015 | 23.73 | 23.82 | 23.53 | 23.69 | 2,946,954 | -0.02(-0.08%) |
Sep 11, 2015 | 23.46 | 23.72 | 23.43 | 23.71 | 3,737,781 | +0.07(+0.29%) |
Sep 10, 2015 | 23.14 | 23.79 | 23.05 | 23.64 | 3,691,330 | +0.36(+1.56%) |
Sep 09, 2015 | 24.00 | 24.07 | 23.22 | 23.28 | 4,011,773 | -0.46(-1.94%) |
Sep 08, 2015 | 23.74 | 23.92 | 23.48 | 23.74 | 4,252,365 | +0.40(+1.69%) |
Sep 04, 2015 | 23.58 | 23.34 | 23.34 | 23.34 | 2,870,602 | -0.50(-2.10%) |
Sep 03, 2015 | 23.84 | 24.19 | 23.76 | 23.84 | 2,933,345 | +0.02(+0.08%) |
Sep 02, 2015 | 23.42 | 23.83 | 23.18 | 23.83 | 3,638,333 | +0.72(+3.10%) |
Sep 01, 2015 | 23.44 | 23.58 | 23.00 | 23.11 | 4,831,798 | -0.91(-3.78%) |
Aug 31, 2015 | 24.11 | 24.37 | 23.96 | 24.02 | 2,354,814 | -0.24(-0.98%) |
Aug 28, 2015 | 24.33 | 24.61 | 24.09 | 24.26 | 3,379,767 | -0.16(-0.64%) |
Aug 27, 2015 | 23.49 | 24.42 | 23.45 | 24.41 | 5,832,652 | +1.21(+5.20%) |
Aug 26, 2015 | 23.38 | 23.45 | 22.44 | 23.21 | 3,974,639 | +0.46(+2.02%) |
Aug 25, 2015 | 23.29 | 23.44 | 22.73 | 22.75 | 7,353,882 | +0.24(+1.08%) |
Aug 24, 2015 | 22.37 | 24.84 | 21.76 | 22.51 | 4,814,605 | -1.28(-5.36%) |
Aug 21, 2015 | 24.62 | 24.67 | 23.77 | 23.78 | 3,738,149 | -1.05(-4.21%) |
Aug 20, 2015 | 25.09 | 25.26 | 24.83 | 24.83 | 2,475,562 | -0.51(-2.01%) |
Aug 19, 2015 | 25.16 | 25.40 | 24.94 | 25.34 | 2,056,400 | +0.01(+0.05%) |
Aug 18, 2015 | 25.59 | 25.63 | 25.28 | 25.32 | 1,190,663 | -0.27(-1.06%) |
Aug 17, 2015 | 25.33 | 25.59 | 25.26 | 25.59 | 1,493,219 | +0.10(+0.40%) |
Aug 14, 2015 | 25.40 | 25.51 | 25.28 | 25.49 | 1,177,411 | +0.06(+0.22%) |
Aug 13, 2015 | 25.60 | 25.75 | 25.43 | 25.44 | 1,508,817 | -0.14(-0.54%) |
Aug 12, 2015 | 25.47 | 25.63 | 25.12 | 25.57 | 1,723,760 | -0.08(-0.30%) |
Aug 11, 2015 | 25.72 | 25.80 | 25.53 | 25.65 | 2,032,401 | -0.33(-1.25%) |
Aug 10, 2015 | 25.97 | 26.14 | 25.67 | 25.98 | 1,738,481 | +0.49(+1.93%) |
Aug 07, 2015 | 25.51 | 25.58 | 25.27 | 25.49 | 1,214,829 | -0.08(-0.32%) |
Aug 06, 2015 | 25.68 | 25.92 | 25.53 | 25.57 | 1,084,756 | -0.16(-0.62%) |
Aug 05, 2015 | 25.68 | 25.88 | 25.58 | 25.73 | 1,319,459 | +0.22(+0.88%) |
Aug 04, 2015 | 25.65 | 25.72 | 25.44 | 25.51 | 1,230,717 | -0.16(-0.61%) |