Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.13 | 28.47 | 27.94 | 28.40 | 17,126,846 | +0.26(+0.94%) |
Oct 29, 2015 | 27.78 | 28.46 | 27.74 | 28.13 | 14,239,553 | +0.25(+0.91%) |
Oct 28, 2015 | 27.79 | 27.93 | 27.43 | 27.88 | 15,686,678 | +0.17(+0.60%) |
Oct 27, 2015 | 27.95 | 27.98 | 27.48 | 27.71 | 9,909,596 | -0.26(-0.93%) |
Oct 26, 2015 | 27.78 | 27.98 | 27.63 | 27.97 | 9,852,367 | +0.11(+0.40%) |
Oct 23, 2015 | 27.88 | 27.98 | 27.57 | 27.86 | 9,909,194 | +0.30(+1.07%) |
Oct 22, 2015 | 27.10 | 27.65 | 27.10 | 27.56 | 11,778,690 | +0.51(+1.88%) |
Oct 21, 2015 | 27.51 | 27.60 | 27.03 | 27.05 | 9,652,148 | -0.31(-1.12%) |
Oct 20, 2015 | 27.29 | 27.47 | 27.20 | 27.36 | 10,976,366 | +0.08(+0.31%) |
Oct 19, 2015 | 27.23 | 27.32 | 27.03 | 27.28 | 9,700,282 | +0.00(+0.00%) |
Oct 16, 2015 | 27.18 | 27.31 | 26.82 | 27.28 | 14,669,866 | +0.20(+0.75%) |
Oct 15, 2015 | 26.64 | 27.11 | 26.33 | 27.07 | 12,299,604 | +0.66(+2.49%) |
Oct 14, 2015 | 26.48 | 26.76 | 26.36 | 26.42 | 7,994,559 | -0.14(-0.52%) |
Oct 13, 2015 | 26.26 | 26.84 | 26.26 | 26.55 | 8,552,360 | +0.03(+0.10%) |
Oct 12, 2015 | 26.47 | 26.57 | 26.29 | 26.53 | 6,951,114 | -0.01(-0.03%) |
Oct 09, 2015 | 26.50 | 26.82 | 26.19 | 26.54 | 9,877,332 | +0.10(+0.39%) |
Oct 08, 2015 | 25.99 | 26.53 | 25.86 | 26.43 | 13,915,501 | +0.34(+1.31%) |
Oct 07, 2015 | 26.35 | 26.50 | 25.88 | 26.09 | 21,125,290 | +0.04(+0.14%) |
Oct 06, 2015 | 25.93 | 26.35 | 25.93 | 26.05 | 14,402,012 | -0.18(-0.67%) |
Oct 05, 2015 | 26.17 | 26.54 | 26.07 | 26.23 | 14,946,798 | +0.29(+1.11%) |
Oct 02, 2015 | 24.87 | 25.96 | 24.71 | 25.94 | 20,684,464 | +0.78(+3.09%) |
Oct 01, 2015 | 25.06 | 25.25 | 24.82 | 25.17 | 23,614,942 | +0.20(+0.82%) |
Sep 30, 2015 | 24.04 | 25.00 | 23.98 | 24.96 | 29,349,222 | +1.09(+4.57%) |
Sep 29, 2015 | 23.57 | 23.90 | 23.29 | 23.87 | 30,762,508 | +0.56(+2.42%) |
Sep 28, 2015 | 23.78 | 23.82 | 23.27 | 23.31 | 15,685,005 | -0.50(-2.10%) |
Sep 25, 2015 | 24.11 | 24.12 | 23.64 | 23.81 | 15,739,385 | -0.20(-0.85%) |
Sep 24, 2015 | 24.18 | 24.32 | 23.83 | 24.01 | 20,084,506 | -0.31(-1.26%) |
Sep 23, 2015 | 24.44 | 24.50 | 24.20 | 24.32 | 12,093,965 | -0.06(-0.27%) |
Sep 22, 2015 | 24.54 | 24.54 | 23.98 | 24.38 | 14,807,773 | -0.09(-0.38%) |
Sep 21, 2015 | 24.45 | 24.66 | 24.22 | 24.47 | 25,341,052 | +0.13(+0.53%) |
Sep 18, 2015 | 24.49 | 24.75 | 24.26 | 24.34 | 102,278,368 | -0.43(-1.76%) |
Sep 17, 2015 | 24.81 | 25.16 | 24.63 | 24.78 | 19,727,322 | +0.04(+0.15%) |
Sep 16, 2015 | 24.48 | 24.84 | 24.45 | 24.74 | 14,704,060 | +0.16(+0.64%) |
Sep 15, 2015 | 24.62 | 24.66 | 24.24 | 24.58 | 14,394,765 | +0.23(+0.95%) |
Sep 14, 2015 | 24.56 | 24.56 | 24.14 | 24.35 | 13,841,953 | -0.12(-0.49%) |
Sep 11, 2015 | 24.48 | 24.51 | 24.05 | 24.47 | 10,764,838 | -0.06(-0.23%) |
Sep 10, 2015 | 23.40 | 24.81 | 23.40 | 24.53 | 13,064,402 | +0.03(+0.11%) |
Sep 09, 2015 | 25.23 | 25.43 | 24.44 | 24.50 | 16,193,893 | -0.53(-2.11%) |
Sep 08, 2015 | 24.85 | 25.10 | 24.70 | 25.03 | 13,918,498 | +0.54(+2.19%) |
Sep 04, 2015 | 24.33 | 24.49 | 24.49 | 24.49 | 14,749,995 | -0.37(-1.49%) |
Sep 03, 2015 | 25.02 | 25.31 | 24.75 | 24.86 | 14,955,893 | -0.07(-0.30%) |
Sep 02, 2015 | 24.83 | 24.93 | 24.40 | 24.93 | 13,519,460 | +0.32(+1.32%) |
Sep 01, 2015 | 24.79 | 25.07 | 24.43 | 24.61 | 23,828,862 | -0.73(-2.88%) |
Aug 31, 2015 | 25.63 | 25.71 | 25.28 | 25.34 | 17,619,778 | -0.49(-1.90%) |
Aug 28, 2015 | 25.43 | 25.92 | 25.27 | 25.83 | 13,862,007 | +0.11(+0.43%) |
Aug 27, 2015 | 25.56 | 26.02 | 25.10 | 25.72 | 30,723,980 | +0.43(+1.68%) |
Aug 26, 2015 | 25.25 | 25.32 | 24.61 | 25.30 | 26,830,754 | +0.56(+2.28%) |
Aug 25, 2015 | 25.22 | 25.45 | 24.73 | 24.73 | 32,886,820 | +0.06(+0.26%) |
Aug 24, 2015 | 22.96 | 25.54 | 21.10 | 24.67 | 30,049,112 | -1.18(-4.58%) |
Aug 21, 2015 | 26.22 | 26.43 | 25.85 | 25.85 | 25,586,174 | -0.70(-2.65%) |
Aug 20, 2015 | 27.41 | 27.48 | 26.53 | 26.55 | 26,604,552 | -1.17(-4.21%) |
Aug 19, 2015 | 27.83 | 27.87 | 27.66 | 27.72 | 23,217,726 | -0.21(-0.76%) |
Aug 18, 2015 | 27.96 | 28.25 | 27.82 | 27.93 | 20,224,548 | -0.31(-1.11%) |
Aug 17, 2015 | 27.77 | 28.30 | 27.63 | 28.25 | 11,806,339 | +0.24(+0.86%) |
Aug 14, 2015 | 27.78 | 28.08 | 27.62 | 28.01 | 20,481,138 | +0.14(+0.50%) |
Aug 13, 2015 | 27.79 | 27.98 | 27.57 | 27.87 | 20,900,890 | +0.04(+0.13%) |
Aug 12, 2015 | 27.68 | 27.90 | 27.41 | 27.83 | 24,996,962 | +0.03(+0.10%) |
Aug 11, 2015 | 28.27 | 28.33 | 27.63 | 27.80 | 29,536,562 | -0.56(-1.99%) |
Aug 10, 2015 | 28.56 | 28.77 | 28.17 | 28.37 | 28,328,058 | -0.03(-0.10%) |
Aug 07, 2015 | 27.40 | 28.49 | 27.40 | 28.40 | 32,021,194 | +0.76(+2.75%) |
Aug 06, 2015 | 27.62 | 27.90 | 25.50 | 27.64 | 101,668,304 | -1.90(-6.42%) |
Aug 05, 2015 | 30.83 | 30.91 | 29.16 | 29.53 | 56,206,516 | -2.23(-7.02%) |
Aug 04, 2015 | 31.85 | 32.11 | 31.61 | 31.76 | 11,630,108 | -0.05(-0.15%) |