Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.31 | 26.34 | 25.98 | 26.01 | 1,224,695 | -0.23(-0.88%) |
Oct 29, 2015 | 26.26 | 26.36 | 25.98 | 26.24 | 852,953 | -0.15(-0.58%) |
Oct 28, 2015 | 25.85 | 26.44 | 25.83 | 26.39 | 1,619,326 | +0.46(+1.77%) |
Oct 27, 2015 | 26.01 | 26.13 | 25.85 | 25.93 | 942,092 | +0.00(+0.00%) |
Oct 26, 2015 | 25.75 | 25.98 | 25.64 | 25.93 | 1,048,443 | +0.26(+1.00%) |
Oct 23, 2015 | 25.75 | 25.85 | 25.43 | 25.67 | 674,822 | -0.10(-0.40%) |
Oct 22, 2015 | 25.42 | 25.80 | 25.24 | 25.78 | 1,614,939 | +0.43(+1.71%) |
Oct 21, 2015 | 25.62 | 25.62 | 25.11 | 25.34 | 1,739,557 | -0.23(-0.90%) |
Oct 20, 2015 | 25.34 | 25.83 | 25.24 | 25.57 | 1,202,492 | +0.08(+0.30%) |
Oct 19, 2015 | 24.91 | 25.50 | 24.86 | 25.50 | 1,240,158 | +0.54(+2.15%) |
Oct 16, 2015 | 24.86 | 25.16 | 24.83 | 24.96 | 1,322,266 | +0.18(+0.72%) |
Oct 15, 2015 | 24.73 | 24.82 | 24.47 | 24.78 | 1,152,591 | +0.13(+0.52%) |
Oct 14, 2015 | 24.83 | 24.93 | 24.55 | 24.65 | 999,140 | -0.10(-0.41%) |
Oct 13, 2015 | 24.76 | 24.90 | 24.58 | 24.76 | 1,194,292 | -0.10(-0.41%) |
Oct 12, 2015 | 25.16 | 25.25 | 24.76 | 24.86 | 2,278,236 | -0.23(-0.92%) |
Oct 09, 2015 | 24.99 | 25.10 | 24.83 | 25.09 | 1,265,427 | +0.10(+0.41%) |
Oct 08, 2015 | 24.78 | 25.06 | 24.76 | 24.99 | 1,481,225 | +0.20(+0.82%) |
Oct 07, 2015 | 24.53 | 24.83 | 24.27 | 24.78 | 1,402,874 | +0.36(+1.46%) |
Oct 06, 2015 | 24.50 | 24.60 | 24.31 | 24.42 | 1,010,912 | -0.10(-0.42%) |
Oct 05, 2015 | 24.14 | 24.61 | 24.07 | 24.53 | 1,490,423 | +0.46(+1.91%) |
Oct 02, 2015 | 23.73 | 24.09 | 23.50 | 24.07 | 3,106,942 | +0.08(+0.32%) |
Oct 01, 2015 | 23.43 | 24.01 | 23.31 | 23.99 | 2,965,339 | +0.64(+2.73%) |
Sep 30, 2015 | 23.53 | 23.66 | 23.20 | 23.35 | 1,880,953 | -0.03(-0.11%) |
Sep 29, 2015 | 23.22 | 23.54 | 23.17 | 23.38 | 2,332,467 | +0.23(+0.99%) |
Sep 28, 2015 | 22.92 | 23.27 | 22.76 | 23.15 | 2,468,047 | +0.03(+0.11%) |
Sep 25, 2015 | 23.47 | 23.66 | 23.07 | 23.12 | 2,232,423 | -0.38(-1.60%) |
Sep 24, 2015 | 23.80 | 23.85 | 23.32 | 23.50 | 1,359,467 | -0.30(-1.26%) |
Sep 23, 2015 | 23.95 | 23.97 | 23.72 | 23.80 | 1,189,121 | -0.10(-0.42%) |
Sep 22, 2015 | 23.95 | 24.16 | 23.85 | 23.90 | 2,038,121 | -0.20(-0.83%) |
Sep 21, 2015 | 24.00 | 24.40 | 23.72 | 24.10 | 1,245,210 | +0.03(+0.10%) |
Sep 18, 2015 | 23.62 | 24.42 | 23.52 | 24.07 | 3,087,720 | +0.25(+1.05%) |
Sep 17, 2015 | 23.35 | 24.25 | 23.35 | 23.82 | 2,622,891 | +0.48(+2.04%) |
Sep 16, 2015 | 23.15 | 23.37 | 22.99 | 23.35 | 2,528,642 | +0.28(+1.20%) |
Sep 15, 2015 | 22.99 | 23.17 | 22.74 | 23.07 | 2,110,734 | +0.08(+0.33%) |
Sep 14, 2015 | 22.82 | 23.10 | 22.69 | 22.99 | 2,371,128 | -0.25(-1.08%) |
Sep 11, 2015 | 22.72 | 23.25 | 22.67 | 23.25 | 2,151,678 | +0.58(+2.54%) |
Sep 10, 2015 | 22.72 | 22.89 | 22.29 | 22.67 | 9,188,229 | -0.35(-1.52%) |
Sep 09, 2015 | 23.95 | 24.10 | 23.02 | 23.02 | 5,913,626 | -0.83(-3.47%) |
Sep 08, 2015 | 23.82 | 24.02 | 23.72 | 23.85 | 702,144 | +0.25(+1.06%) |
Sep 04, 2015 | 23.85 | 23.60 | 23.60 | 23.60 | 713,030 | -0.43(-1.77%) |
Sep 03, 2015 | 24.15 | 24.30 | 23.91 | 24.02 | 1,168,339 | +0.05(+0.21%) |
Sep 02, 2015 | 23.87 | 24.12 | 23.80 | 23.97 | 1,239,333 | +0.28(+1.16%) |
Sep 01, 2015 | 23.77 | 24.07 | 23.40 | 23.70 | 1,384,027 | -0.38(-1.56%) |
Aug 31, 2015 | 24.67 | 24.67 | 23.95 | 24.07 | 2,020,617 | -0.55(-2.24%) |
Aug 28, 2015 | 24.80 | 24.88 | 24.30 | 24.62 | 1,402,842 | -0.23(-0.91%) |
Aug 27, 2015 | 24.52 | 25.10 | 24.27 | 24.85 | 1,948,545 | +0.48(+1.95%) |
Aug 26, 2015 | 24.25 | 24.55 | 23.90 | 24.37 | 2,051,441 | +0.48(+1.99%) |
Aug 25, 2015 | 25.10 | 25.10 | 23.90 | 23.90 | 2,249,530 | -0.73(-2.95%) |
Aug 24, 2015 | 25.05 | 25.49 | 24.50 | 24.62 | 1,991,901 | -1.30(-5.03%) |
Aug 21, 2015 | 26.20 | 26.33 | 25.90 | 25.93 | 2,304,837 | -0.08(-0.29%) |
Aug 20, 2015 | 26.15 | 26.38 | 25.95 | 26.00 | 1,273,135 | -0.28(-1.05%) |
Aug 19, 2015 | 26.30 | 26.38 | 26.05 | 26.28 | 1,187,712 | -0.18(-0.66%) |
Aug 18, 2015 | 26.35 | 26.46 | 26.15 | 26.46 | 697,114 | +0.00(+0.00%) |
Aug 17, 2015 | 26.33 | 26.46 | 26.10 | 26.46 | 905,237 | +0.10(+0.38%) |
Aug 14, 2015 | 26.20 | 26.38 | 26.00 | 26.35 | 683,363 | +0.10(+0.38%) |
Aug 13, 2015 | 26.25 | 26.43 | 25.90 | 26.25 | 1,663,463 | -0.13(-0.48%) |
Aug 12, 2015 | 26.15 | 26.38 | 25.93 | 26.38 | 2,148,540 | +0.13(+0.48%) |
Aug 11, 2015 | 25.73 | 26.33 | 25.48 | 26.25 | 2,819,171 | +0.45(+1.75%) |
Aug 10, 2015 | 25.85 | 26.05 | 25.68 | 25.80 | 1,499,614 | -0.10(-0.39%) |
Aug 07, 2015 | 25.08 | 25.98 | 25.05 | 25.90 | 2,384,291 | +0.73(+2.89%) |
Aug 06, 2015 | 24.98 | 25.18 | 24.60 | 25.18 | 1,225,624 | +0.20(+0.80%) |
Aug 05, 2015 | 25.30 | 25.38 | 24.85 | 24.98 | 1,660,165 | -0.33(-1.29%) |
Aug 04, 2015 | 25.60 | 25.70 | 25.25 | 25.30 | 1,054,002 | -0.25(-0.98%) |