Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.66 | 27.79 | 27.28 | 27.32 | 6,986,845 | -0.43(-1.55%) |
Oct 29, 2015 | 27.70 | 28.00 | 27.36 | 27.75 | 10,600,910 | +0.05(+0.19%) |
Oct 28, 2015 | 26.73 | 27.79 | 26.65 | 27.70 | 28,122,370 | +0.98(+3.65%) |
Oct 27, 2015 | 26.96 | 27.13 | 26.51 | 26.72 | 10,005,211 | -0.54(-1.97%) |
Oct 26, 2015 | 27.19 | 27.31 | 26.93 | 27.26 | 7,077,592 | +0.02(+0.07%) |
Oct 23, 2015 | 26.77 | 27.29 | 26.66 | 27.24 | 12,705,210 | +0.88(+3.33%) |
Oct 22, 2015 | 25.92 | 26.51 | 25.82 | 26.36 | 8,540,493 | +0.53(+2.04%) |
Oct 21, 2015 | 26.39 | 26.51 | 25.79 | 25.83 | 7,847,216 | -0.44(-1.67%) |
Oct 20, 2015 | 25.57 | 26.32 | 25.50 | 26.27 | 10,428,150 | +0.76(+2.98%) |
Oct 19, 2015 | 25.35 | 25.69 | 25.25 | 25.51 | 7,837,194 | -0.16(-0.63%) |
Oct 16, 2015 | 25.86 | 25.86 | 25.38 | 25.67 | 10,107,703 | +0.07(+0.28%) |
Oct 15, 2015 | 24.90 | 25.62 | 24.82 | 25.60 | 8,304,337 | +0.73(+2.95%) |
Oct 14, 2015 | 25.05 | 25.10 | 24.63 | 24.87 | 12,513,239 | -0.28(-1.10%) |
Oct 13, 2015 | 25.17 | 25.55 | 25.12 | 25.14 | 5,983,449 | -0.27(-1.06%) |
Oct 12, 2015 | 25.20 | 25.42 | 25.05 | 25.41 | 5,911,331 | +0.15(+0.60%) |
Oct 09, 2015 | 25.37 | 25.63 | 25.14 | 25.26 | 9,337,928 | -0.10(-0.39%) |
Oct 08, 2015 | 25.02 | 25.50 | 24.89 | 25.36 | 10,206,598 | +0.18(+0.71%) |
Oct 07, 2015 | 24.95 | 25.18 | 24.60 | 25.18 | 13,695,925 | +0.42(+1.70%) |
Oct 06, 2015 | 25.22 | 25.28 | 24.70 | 24.76 | 14,750,768 | -0.64(-2.50%) |
Oct 05, 2015 | 24.98 | 25.42 | 24.88 | 25.40 | 9,253,975 | +0.69(+2.79%) |
Oct 02, 2015 | 24.17 | 24.78 | 23.63 | 24.71 | 33,885,928 | -0.85(-3.33%) |
Oct 01, 2015 | 25.53 | 25.64 | 24.92 | 25.56 | 11,971,535 | -0.01(-0.04%) |
Sep 30, 2015 | 25.11 | 25.59 | 25.05 | 25.57 | 12,746,105 | +0.88(+3.55%) |
Sep 29, 2015 | 24.48 | 24.88 | 24.29 | 24.69 | 15,157,731 | +0.27(+1.10%) |
Sep 28, 2015 | 25.11 | 25.21 | 24.26 | 24.42 | 11,158,519 | -1.02(-4.01%) |
Sep 25, 2015 | 25.53 | 26.36 | 25.26 | 25.44 | 20,383,834 | +0.48(+1.94%) |
Sep 24, 2015 | 25.14 | 25.24 | 24.63 | 24.96 | 15,502,292 | -0.54(-2.11%) |
Sep 23, 2015 | 25.36 | 25.73 | 25.27 | 25.49 | 7,655,546 | +0.13(+0.53%) |
Sep 22, 2015 | 25.55 | 25.67 | 25.05 | 25.36 | 12,924,608 | -0.64(-2.48%) |
Sep 21, 2015 | 25.84 | 26.22 | 25.69 | 26.00 | 10,922,967 | +0.54(+2.11%) |
Sep 18, 2015 | 26.00 | 26.06 | 25.47 | 25.47 | 27,330,104 | -1.19(-4.47%) |
Sep 17, 2015 | 27.85 | 28.39 | 26.52 | 26.66 | 21,731,222 | -1.19(-4.28%) |
Sep 16, 2015 | 27.61 | 27.95 | 27.30 | 27.85 | 10,944,435 | +0.26(+0.94%) |
Sep 15, 2015 | 27.22 | 27.75 | 27.05 | 27.59 | 11,121,495 | +0.53(+1.95%) |
Sep 14, 2015 | 27.25 | 27.34 | 26.83 | 27.06 | 7,978,177 | -0.23(-0.85%) |
Sep 11, 2015 | 27.36 | 27.36 | 26.88 | 27.29 | 7,699,378 | -0.10(-0.36%) |
Sep 10, 2015 | 27.37 | 27.69 | 27.19 | 27.39 | 12,153,401 | +0.02(+0.07%) |
Sep 09, 2015 | 28.17 | 28.52 | 27.30 | 27.37 | 9,839,666 | -0.47(-1.67%) |
Sep 08, 2015 | 26.69 | 27.88 | 26.69 | 27.84 | 15,872,767 | +1.79(+6.87%) |
Sep 04, 2015 | 26.35 | 26.05 | 26.05 | 26.05 | 8,108,242 | -0.59(-2.22%) |
Sep 03, 2015 | 26.47 | 27.10 | 26.27 | 26.64 | 11,827,838 | +0.32(+1.22%) |
Sep 02, 2015 | 26.51 | 26.59 | 25.88 | 26.32 | 12,273,044 | +0.28(+1.07%) |
Sep 01, 2015 | 26.41 | 26.52 | 25.88 | 26.04 | 14,416,721 | -1.15(-4.25%) |
Aug 31, 2015 | 27.37 | 27.47 | 27.12 | 27.19 | 8,808,437 | -0.29(-1.04%) |
Aug 28, 2015 | 27.03 | 27.60 | 26.85 | 27.48 | 12,482,387 | +0.30(+1.12%) |
Aug 27, 2015 | 26.99 | 27.50 | 26.64 | 27.18 | 19,324,360 | +0.55(+2.08%) |
Aug 26, 2015 | 26.74 | 26.76 | 25.90 | 26.62 | 23,861,104 | +0.84(+3.26%) |
Aug 25, 2015 | 27.37 | 27.37 | 25.75 | 25.78 | 16,443,796 | -0.67(-2.54%) |
Aug 24, 2015 | 25.46 | 27.52 | 24.64 | 26.45 | 16,132,870 | -1.24(-4.46%) |
Aug 21, 2015 | 28.47 | 28.64 | 27.68 | 27.69 | 12,977,519 | -1.13(-3.91%) |
Aug 20, 2015 | 29.26 | 29.26 | 28.81 | 28.81 | 11,470,180 | -0.81(-2.75%) |
Aug 19, 2015 | 30.18 | 30.25 | 29.62 | 29.63 | 9,747,696 | -0.73(-2.42%) |
Aug 18, 2015 | 30.40 | 30.52 | 30.05 | 30.36 | 6,301,628 | -0.11(-0.35%) |
Aug 17, 2015 | 30.53 | 30.59 | 30.07 | 30.47 | 7,147,295 | -0.26(-0.84%) |
Aug 14, 2015 | 30.44 | 30.73 | 30.38 | 30.73 | 3,601,116 | +0.24(+0.79%) |
Aug 13, 2015 | 30.43 | 30.61 | 30.14 | 30.49 | 4,752,007 | +0.19(+0.62%) |
Aug 12, 2015 | 30.72 | 30.73 | 29.55 | 30.30 | 11,635,669 | -0.80(-2.56%) |
Aug 11, 2015 | 31.03 | 31.37 | 30.81 | 31.10 | 5,721,469 | -0.61(-1.92%) |
Aug 10, 2015 | 31.69 | 31.86 | 31.63 | 31.71 | 7,577,041 | +0.35(+1.11%) |
Aug 07, 2015 | 31.37 | 31.79 | 31.00 | 31.36 | 5,830,670 | -0.06(-0.20%) |
Aug 06, 2015 | 31.79 | 31.97 | 31.16 | 31.42 | 7,024,471 | -0.25(-0.79%) |
Aug 05, 2015 | 31.78 | 31.93 | 31.59 | 31.67 | 11,447,950 | +0.21(+0.65%) |
Aug 04, 2015 | 30.95 | 31.62 | 30.95 | 31.46 | 8,424,720 | +0.46(+1.47%) |