Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.20 | 28.37 | 27.87 | 27.90 | 3,961,925 | -0.19(-0.67%) |
Oct 29, 2015 | 28.73 | 28.75 | 27.97 | 28.09 | 6,253,584 | -0.62(-2.16%) |
Oct 28, 2015 | 28.12 | 28.87 | 27.87 | 28.71 | 5,472,530 | +0.60(+2.14%) |
Oct 27, 2015 | 28.28 | 28.38 | 27.91 | 28.11 | 4,282,085 | -0.29(-1.04%) |
Oct 26, 2015 | 28.64 | 28.69 | 28.21 | 28.40 | 4,477,799 | -0.25(-0.89%) |
Oct 23, 2015 | 28.21 | 28.73 | 28.07 | 28.66 | 6,687,240 | +0.76(+2.72%) |
Oct 22, 2015 | 27.23 | 28.04 | 27.13 | 27.90 | 6,349,718 | +0.97(+3.62%) |
Oct 21, 2015 | 26.96 | 27.05 | 26.53 | 26.92 | 4,968,911 | -0.16(-0.58%) |
Oct 20, 2015 | 27.02 | 27.36 | 26.91 | 27.08 | 4,094,939 | -0.05(-0.17%) |
Oct 19, 2015 | 27.43 | 27.44 | 26.93 | 27.13 | 4,062,715 | -0.41(-1.47%) |
Oct 16, 2015 | 27.57 | 27.64 | 27.19 | 27.53 | 3,603,362 | -0.01(-0.05%) |
Oct 15, 2015 | 27.48 | 27.62 | 26.89 | 27.55 | 4,547,474 | +0.03(+0.09%) |
Oct 14, 2015 | 27.56 | 27.77 | 27.39 | 27.52 | 3,779,841 | +0.05(+0.19%) |
Oct 13, 2015 | 27.26 | 27.76 | 27.21 | 27.47 | 4,006,063 | +0.05(+0.19%) |
Oct 12, 2015 | 27.94 | 28.06 | 27.04 | 27.41 | 5,579,250 | -0.84(-2.96%) |
Oct 09, 2015 | 27.89 | 29.30 | 27.84 | 28.25 | 12,043,657 | +1.40(+5.21%) |
Oct 08, 2015 | 26.34 | 26.90 | 26.27 | 26.85 | 4,339,718 | +0.52(+1.99%) |
Oct 07, 2015 | 26.42 | 26.42 | 26.00 | 26.33 | 3,843,482 | +0.29(+1.10%) |
Oct 06, 2015 | 25.99 | 26.15 | 25.83 | 26.04 | 5,714,396 | +0.07(+0.25%) |
Oct 05, 2015 | 25.57 | 26.00 | 25.48 | 25.98 | 3,919,015 | +0.54(+2.13%) |
Oct 02, 2015 | 24.83 | 25.43 | 24.64 | 25.43 | 5,957,247 | +0.37(+1.49%) |
Oct 01, 2015 | 24.64 | 25.25 | 24.62 | 25.06 | 4,968,819 | +0.37(+1.48%) |
Sep 30, 2015 | 24.70 | 24.87 | 24.47 | 24.70 | 4,864,572 | +0.26(+1.07%) |
Sep 29, 2015 | 24.48 | 24.65 | 24.25 | 24.43 | 5,033,055 | -0.06(-0.24%) |
Sep 28, 2015 | 25.08 | 25.19 | 24.47 | 24.49 | 5,144,010 | -0.80(-3.15%) |
Sep 25, 2015 | 25.61 | 25.68 | 25.21 | 25.29 | 4,385,582 | -0.15(-0.59%) |
Sep 24, 2015 | 25.52 | 25.56 | 24.93 | 25.44 | 7,286,106 | -0.22(-0.84%) |
Sep 23, 2015 | 25.85 | 26.05 | 25.59 | 25.66 | 3,799,390 | -0.20(-0.78%) |
Sep 22, 2015 | 26.14 | 26.19 | 25.75 | 25.86 | 4,164,887 | -0.50(-1.91%) |
Sep 21, 2015 | 26.51 | 26.75 | 26.31 | 26.36 | 3,350,862 | -0.05(-0.20%) |
Sep 18, 2015 | 26.47 | 26.87 | 26.30 | 26.42 | 9,525,617 | -0.32(-1.20%) |
Sep 17, 2015 | 27.02 | 27.20 | 26.66 | 26.74 | 3,832,780 | -0.20(-0.73%) |
Sep 16, 2015 | 26.88 | 27.11 | 26.72 | 26.93 | 4,234,812 | +0.07(+0.27%) |
Sep 15, 2015 | 26.77 | 27.01 | 26.70 | 26.86 | 4,885,776 | -0.26(-0.96%) |
Sep 14, 2015 | 27.30 | 27.31 | 26.97 | 27.12 | 3,218,571 | -0.09(-0.34%) |
Sep 11, 2015 | 27.22 | 27.30 | 26.97 | 27.21 | 3,714,389 | -0.12(-0.43%) |
Sep 10, 2015 | 27.36 | 27.56 | 27.23 | 27.33 | 2,845,490 | -0.11(-0.40%) |
Sep 09, 2015 | 28.32 | 28.43 | 27.38 | 27.44 | 3,652,300 | -0.62(-2.21%) |
Sep 08, 2015 | 27.85 | 28.08 | 27.55 | 28.06 | 3,549,343 | +0.81(+2.97%) |
Sep 04, 2015 | 27.15 | 27.25 | 27.25 | 27.25 | 3,238,949 | -0.29(-1.07%) |
Sep 03, 2015 | 27.51 | 28.04 | 27.42 | 27.55 | 3,051,019 | +0.11(+0.40%) |
Sep 02, 2015 | 27.73 | 27.75 | 27.11 | 27.43 | 3,063,069 | +0.19(+0.70%) |
Sep 01, 2015 | 27.54 | 27.70 | 27.06 | 27.25 | 5,300,307 | -0.95(-3.36%) |
Aug 31, 2015 | 28.48 | 28.49 | 28.09 | 28.19 | 3,213,736 | -0.39(-1.35%) |
Aug 28, 2015 | 28.08 | 28.68 | 27.91 | 28.58 | 4,809,452 | +0.38(+1.34%) |
Aug 27, 2015 | 27.93 | 28.31 | 27.57 | 28.20 | 4,912,429 | +0.75(+2.71%) |
Aug 26, 2015 | 27.27 | 27.52 | 26.75 | 27.45 | 6,443,051 | +0.87(+3.27%) |
Aug 25, 2015 | 28.25 | 28.46 | 26.56 | 26.59 | 8,133,215 | -0.87(-3.17%) |
Aug 24, 2015 | 27.48 | 28.36 | 26.90 | 27.45 | 7,547,399 | -1.50(-5.19%) |
Aug 21, 2015 | 29.77 | 29.92 | 28.94 | 28.96 | 6,407,208 | -1.12(-3.72%) |
Aug 20, 2015 | 30.49 | 30.49 | 30.06 | 30.07 | 4,073,488 | -0.65(-2.13%) |
Aug 19, 2015 | 30.93 | 30.95 | 30.45 | 30.73 | 3,163,505 | -0.38(-1.22%) |
Aug 18, 2015 | 31.27 | 31.34 | 31.07 | 31.11 | 3,116,871 | -0.37(-1.16%) |
Aug 17, 2015 | 30.88 | 31.51 | 30.72 | 31.47 | 3,908,610 | +0.56(+1.80%) |
Aug 14, 2015 | 30.54 | 30.99 | 30.51 | 30.92 | 3,927,489 | +0.29(+0.94%) |
Aug 13, 2015 | 30.77 | 30.87 | 30.60 | 30.63 | 3,698,056 | -0.18(-0.59%) |
Aug 12, 2015 | 30.41 | 30.83 | 30.14 | 30.81 | 4,737,013 | +0.18(+0.60%) |
Aug 11, 2015 | 30.77 | 30.95 | 30.47 | 30.63 | 5,132,808 | -0.47(-1.50%) |
Aug 10, 2015 | 30.96 | 31.25 | 30.96 | 31.10 | 2,666,217 | +0.29(+0.95%) |
Aug 07, 2015 | 30.57 | 30.91 | 30.47 | 30.81 | 4,040,286 | +0.18(+0.57%) |
Aug 06, 2015 | 30.98 | 31.14 | 30.46 | 30.63 | 3,214,158 | -0.34(-1.09%) |
Aug 05, 2015 | 30.94 | 31.21 | 30.75 | 30.97 | 4,690,239 | +0.25(+0.80%) |
Aug 04, 2015 | 30.53 | 30.92 | 30.51 | 30.72 | 3,536,501 | +0.05(+0.15%) |