Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.74 | 25.97 | 25.64 | 25.80 | 7,891,564 | -0.07(-0.25%) |
Oct 29, 2015 | 25.91 | 26.02 | 25.05 | 25.87 | 10,508,850 | +0.01(+0.04%) |
Oct 28, 2015 | 25.69 | 26.26 | 25.45 | 25.86 | 10,687,325 | +0.02(+0.07%) |
Oct 27, 2015 | 25.89 | 26.22 | 25.31 | 25.84 | 14,342,193 | +0.77(+3.06%) |
Oct 26, 2015 | 25.50 | 25.68 | 25.02 | 25.07 | 8,046,088 | -0.24(-0.96%) |
Oct 23, 2015 | 25.44 | 25.71 | 25.16 | 25.32 | 18,717,176 | +0.84(+3.43%) |
Oct 22, 2015 | 24.57 | 25.16 | 24.11 | 24.47 | 16,933,846 | +0.18(+0.73%) |
Oct 21, 2015 | 24.59 | 25.12 | 24.12 | 24.30 | 7,220,101 | -0.49(-1.96%) |
Oct 20, 2015 | 25.31 | 25.60 | 24.72 | 24.78 | 7,641,908 | -0.52(-2.07%) |
Oct 19, 2015 | 25.12 | 25.61 | 24.88 | 25.31 | 8,726,250 | +0.19(+0.74%) |
Oct 16, 2015 | 24.63 | 25.18 | 24.42 | 25.12 | 10,275,093 | +0.59(+2.40%) |
Oct 15, 2015 | 24.34 | 24.94 | 23.72 | 24.53 | 18,962,458 | +0.69(+2.90%) |
Oct 14, 2015 | 25.22 | 25.22 | 23.45 | 23.84 | 23,207,540 | -1.30(-5.17%) |
Oct 13, 2015 | 26.46 | 26.46 | 25.06 | 25.14 | 14,918,160 | -1.69(-6.30%) |
Oct 12, 2015 | 26.74 | 26.85 | 26.11 | 26.83 | 9,602,972 | +0.29(+1.09%) |
Oct 09, 2015 | 25.66 | 26.88 | 25.49 | 26.54 | 15,954,354 | +1.02(+3.99%) |
Oct 08, 2015 | 25.61 | 25.68 | 24.50 | 25.52 | 17,960,048 | -0.21(-0.80%) |
Oct 07, 2015 | 26.29 | 26.79 | 25.61 | 25.73 | 15,361,487 | -0.16(-0.61%) |
Oct 06, 2015 | 26.81 | 26.81 | 25.64 | 25.89 | 12,598,595 | -1.00(-3.72%) |
Oct 05, 2015 | 27.23 | 27.23 | 26.48 | 26.89 | 13,220,464 | -0.12(-0.45%) |
Oct 02, 2015 | 25.20 | 27.46 | 24.77 | 27.01 | 21,317,982 | +2.25(+9.09%) |
Oct 01, 2015 | 24.99 | 25.29 | 23.76 | 24.76 | 8,070,529 | +0.41(+1.69%) |
Sep 30, 2015 | 23.78 | 24.76 | 23.54 | 24.34 | 14,332,964 | +1.52(+6.67%) |
Sep 29, 2015 | 23.17 | 23.27 | 22.52 | 22.82 | 9,654,965 | -0.24(-1.05%) |
Sep 28, 2015 | 23.93 | 24.19 | 23.05 | 23.06 | 13,068,744 | -1.17(-4.82%) |
Sep 25, 2015 | 24.07 | 25.04 | 23.91 | 24.23 | 13,553,551 | +0.56(+2.37%) |
Sep 24, 2015 | 22.73 | 23.76 | 22.54 | 23.67 | 8,274,639 | +0.90(+3.94%) |
Sep 23, 2015 | 23.94 | 24.18 | 22.48 | 22.77 | 13,083,700 | -1.08(-4.54%) |
Sep 22, 2015 | 23.82 | 24.15 | 23.48 | 23.86 | 6,729,459 | -0.41(-1.69%) |
Sep 21, 2015 | 25.17 | 25.17 | 24.15 | 24.27 | 7,221,667 | -0.42(-1.70%) |
Sep 18, 2015 | 25.24 | 25.73 | 24.55 | 24.69 | 13,628,512 | -1.13(-4.38%) |
Sep 17, 2015 | 24.61 | 26.12 | 24.59 | 25.82 | 12,589,853 | +0.61(+2.41%) |
Sep 16, 2015 | 23.73 | 25.27 | 23.53 | 25.21 | 17,631,322 | +1.88(+8.05%) |
Sep 15, 2015 | 22.69 | 23.48 | 22.51 | 23.34 | 9,977,590 | +0.72(+3.18%) |
Sep 14, 2015 | 21.95 | 22.86 | 21.76 | 22.62 | 8,792,771 | -0.05(-0.21%) |
Sep 11, 2015 | 22.51 | 22.69 | 21.63 | 22.66 | 11,984,334 | +0.07(+0.29%) |
Sep 10, 2015 | 22.89 | 23.19 | 22.45 | 22.60 | 13,894,175 | -0.45(-1.95%) |
Sep 09, 2015 | 23.17 | 24.15 | 22.89 | 23.05 | 21,540,904 | +0.67(+3.01%) |
Sep 08, 2015 | 22.49 | 24.27 | 21.75 | 22.37 | 33,513,752 | +1.06(+5.00%) |
Sep 04, 2015 | 22.42 | 21.31 | 21.31 | 21.31 | 15,637,429 | -1.49(-6.55%) |
Sep 03, 2015 | 23.28 | 23.48 | 22.78 | 22.80 | 10,037,355 | -0.43(-1.85%) |
Sep 02, 2015 | 23.58 | 23.96 | 22.65 | 23.23 | 7,729,139 | -0.01(-0.04%) |
Sep 01, 2015 | 23.51 | 24.21 | 23.05 | 23.24 | 11,286,608 | -0.93(-3.86%) |
Aug 31, 2015 | 24.90 | 24.94 | 23.98 | 24.18 | 11,178,149 | -0.83(-3.32%) |
Aug 28, 2015 | 24.54 | 25.67 | 24.54 | 25.01 | 11,072,536 | -0.31(-1.22%) |
Aug 27, 2015 | 24.74 | 25.36 | 24.32 | 25.32 | 13,756,237 | +1.41(+5.90%) |
Aug 26, 2015 | 23.83 | 24.10 | 22.93 | 23.91 | 13,620,392 | +0.50(+2.11%) |
Aug 25, 2015 | 24.76 | 26.08 | 23.35 | 23.41 | 14,038,762 | +1.06(+4.72%) |
Aug 24, 2015 | 21.21 | 23.30 | 20.13 | 22.35 | 22,859,460 | -1.05(-4.47%) |
Aug 21, 2015 | 22.45 | 24.34 | 22.10 | 23.40 | 17,577,420 | +0.14(+0.60%) |
Aug 20, 2015 | 24.38 | 24.55 | 23.25 | 23.26 | 13,013,544 | -1.76(-7.02%) |
Aug 19, 2015 | 24.92 | 25.22 | 24.29 | 25.02 | 10,736,033 | +0.15(+0.60%) |
Aug 18, 2015 | 24.76 | 25.35 | 24.47 | 24.87 | 8,418,581 | -0.66(-2.60%) |
Aug 17, 2015 | 25.97 | 26.12 | 25.34 | 25.53 | 11,289,711 | -0.74(-2.81%) |
Aug 14, 2015 | 25.22 | 26.37 | 25.22 | 26.27 | 10,844,038 | +1.00(+3.96%) |
Aug 13, 2015 | 25.66 | 25.75 | 25.13 | 25.27 | 13,245,441 | +0.26(+1.05%) |
Aug 12, 2015 | 25.19 | 25.24 | 23.95 | 25.01 | 34,587,540 | -1.17(-4.46%) |
Aug 11, 2015 | 27.72 | 27.74 | 25.57 | 26.18 | 26,218,508 | -1.91(-6.79%) |
Aug 10, 2015 | 28.85 | 28.91 | 27.72 | 28.08 | 22,677,098 | -1.88(-6.27%) |
Aug 07, 2015 | 30.86 | 31.95 | 29.57 | 29.96 | 16,074,210 | -0.69(-2.26%) |
Aug 06, 2015 | 32.04 | 32.48 | 30.51 | 30.65 | 9,798,300 | -1.41(-4.40%) |
Aug 05, 2015 | 32.06 | 32.69 | 31.91 | 32.06 | 7,956,486 | +0.31(+0.97%) |
Aug 04, 2015 | 30.99 | 31.78 | 30.83 | 31.75 | 9,282,142 | +1.00(+3.25%) |