Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.25 | 26.29 | 25.98 | 25.98 | 8,001,206 | -0.27(-1.04%) |
Oct 29, 2015 | 26.10 | 26.33 | 25.87 | 26.25 | 6,907,435 | +0.18(+0.69%) |
Oct 28, 2015 | 25.68 | 26.57 | 25.38 | 26.08 | 12,156,953 | +0.34(+1.31%) |
Oct 27, 2015 | 25.73 | 25.97 | 25.62 | 25.74 | 8,543,307 | -0.15(-0.57%) |
Oct 26, 2015 | 25.83 | 25.96 | 25.77 | 25.88 | 9,326,335 | +0.02(+0.09%) |
Oct 23, 2015 | 25.48 | 25.87 | 25.43 | 25.86 | 7,915,665 | +0.50(+1.98%) |
Oct 22, 2015 | 25.15 | 25.49 | 25.13 | 25.36 | 6,364,350 | +0.36(+1.43%) |
Oct 21, 2015 | 25.08 | 25.16 | 24.97 | 25.00 | 5,526,412 | +0.02(+0.10%) |
Oct 20, 2015 | 24.89 | 25.03 | 24.58 | 24.98 | 9,032,778 | +0.10(+0.41%) |
Oct 19, 2015 | 24.93 | 25.03 | 24.77 | 24.87 | 4,717,417 | -0.13(-0.51%) |
Oct 16, 2015 | 24.93 | 25.09 | 24.87 | 25.00 | 4,533,814 | +0.18(+0.72%) |
Oct 15, 2015 | 24.57 | 24.85 | 24.37 | 24.82 | 4,292,556 | +0.47(+1.94%) |
Oct 14, 2015 | 24.62 | 24.62 | 24.29 | 24.35 | 4,086,414 | -0.31(-1.27%) |
Oct 13, 2015 | 24.67 | 24.93 | 24.63 | 24.66 | 3,145,698 | -0.13(-0.53%) |
Oct 12, 2015 | 24.77 | 24.88 | 24.70 | 24.79 | 2,994,085 | +0.03(+0.12%) |
Oct 09, 2015 | 24.80 | 24.99 | 24.63 | 24.76 | 3,936,457 | -0.02(-0.08%) |
Oct 08, 2015 | 24.52 | 24.87 | 24.43 | 24.78 | 4,338,642 | +0.21(+0.86%) |
Oct 07, 2015 | 24.39 | 24.61 | 23.97 | 24.57 | 4,446,232 | +0.35(+1.45%) |
Oct 06, 2015 | 24.14 | 24.31 | 24.07 | 24.22 | 4,540,262 | +0.04(+0.19%) |
Oct 05, 2015 | 23.96 | 24.29 | 23.88 | 24.18 | 4,151,253 | +0.35(+1.45%) |
Oct 02, 2015 | 23.19 | 23.83 | 23.14 | 23.83 | 5,676,584 | +0.21(+0.88%) |
Oct 01, 2015 | 23.70 | 23.83 | 23.44 | 23.62 | 4,815,990 | -0.07(-0.29%) |
Sep 30, 2015 | 23.76 | 23.92 | 23.56 | 23.69 | 4,829,801 | +0.17(+0.71%) |
Sep 29, 2015 | 23.28 | 23.56 | 23.18 | 23.52 | 3,884,843 | +0.29(+1.25%) |
Sep 28, 2015 | 23.38 | 23.45 | 23.16 | 23.23 | 4,393,660 | -0.33(-1.42%) |
Sep 25, 2015 | 23.63 | 23.79 | 23.47 | 23.57 | 4,608,002 | +0.14(+0.59%) |
Sep 24, 2015 | 23.16 | 23.49 | 23.16 | 23.43 | 5,447,376 | +0.03(+0.12%) |
Sep 23, 2015 | 23.27 | 23.43 | 23.15 | 23.40 | 4,817,474 | +0.15(+0.67%) |
Sep 22, 2015 | 23.18 | 23.34 | 23.07 | 23.25 | 4,908,501 | -0.27(-1.14%) |
Sep 21, 2015 | 23.41 | 23.66 | 23.35 | 23.52 | 3,831,415 | +0.22(+0.96%) |
Sep 18, 2015 | 23.28 | 23.52 | 23.20 | 23.29 | 8,788,712 | -0.39(-1.65%) |
Sep 17, 2015 | 24.01 | 24.08 | 23.61 | 23.68 | 5,411,899 | -0.30(-1.24%) |
Sep 16, 2015 | 23.87 | 24.03 | 23.79 | 23.98 | 3,447,382 | +0.11(+0.46%) |
Sep 15, 2015 | 23.70 | 23.95 | 23.60 | 23.87 | 3,468,510 | +0.31(+1.33%) |
Sep 14, 2015 | 23.68 | 23.73 | 23.49 | 23.56 | 3,571,317 | -0.14(-0.58%) |
Sep 11, 2015 | 23.42 | 23.71 | 23.38 | 23.70 | 5,135,843 | +0.18(+0.76%) |
Sep 10, 2015 | 23.50 | 23.62 | 23.26 | 23.52 | 6,046,708 | +0.29(+1.25%) |
Sep 09, 2015 | 23.84 | 23.92 | 23.19 | 23.23 | 5,312,257 | -0.24(-1.01%) |
Sep 08, 2015 | 23.37 | 23.47 | 23.28 | 23.46 | 7,792,956 | +0.48(+2.09%) |
Sep 04, 2015 | 23.10 | 22.98 | 22.98 | 22.98 | 5,691,448 | -0.47(-2.02%) |
Sep 03, 2015 | 23.50 | 23.68 | 23.35 | 23.45 | 5,725,944 | +0.04(+0.17%) |
Sep 02, 2015 | 23.39 | 23.44 | 23.07 | 23.41 | 4,992,985 | +0.33(+1.41%) |
Sep 01, 2015 | 23.32 | 23.48 | 23.00 | 23.09 | 7,174,545 | -0.79(-3.33%) |
Aug 31, 2015 | 23.69 | 23.97 | 23.61 | 23.88 | 6,011,554 | -0.03(-0.12%) |
Aug 28, 2015 | 23.76 | 23.93 | 23.65 | 23.91 | 5,029,966 | +0.02(+0.07%) |
Aug 27, 2015 | 23.56 | 23.95 | 23.37 | 23.90 | 6,375,583 | +0.70(+3.00%) |
Aug 26, 2015 | 23.06 | 23.25 | 22.67 | 23.20 | 7,707,521 | +0.69(+3.06%) |
Aug 25, 2015 | 23.63 | 23.63 | 22.48 | 22.51 | 7,614,717 | -0.43(-1.88%) |
Aug 24, 2015 | 22.69 | 23.62 | 20.95 | 22.94 | 12,521,840 | -1.19(-4.92%) |
Aug 21, 2015 | 24.73 | 24.88 | 24.12 | 24.13 | 7,854,354 | -0.84(-3.35%) |
Aug 20, 2015 | 25.47 | 25.54 | 24.95 | 24.96 | 8,635,046 | -0.73(-2.85%) |
Aug 19, 2015 | 25.96 | 26.07 | 25.57 | 25.70 | 10,720,775 | -0.62(-2.37%) |
Aug 18, 2015 | 26.23 | 26.34 | 26.21 | 26.32 | 3,058,761 | +0.02(+0.08%) |
Aug 17, 2015 | 26.07 | 26.32 | 25.88 | 26.30 | 4,585,115 | +0.07(+0.25%) |
Aug 14, 2015 | 26.01 | 26.24 | 25.98 | 26.23 | 4,302,789 | +0.24(+0.92%) |
Aug 13, 2015 | 25.98 | 26.17 | 25.91 | 26.00 | 2,924,350 | +0.02(+0.09%) |
Aug 12, 2015 | 25.88 | 26.04 | 25.57 | 25.97 | 5,482,354 | -0.05(-0.20%) |
Aug 11, 2015 | 25.98 | 26.14 | 25.86 | 26.02 | 3,668,938 | -0.28(-1.05%) |
Aug 10, 2015 | 26.09 | 26.33 | 26.08 | 26.30 | 4,119,362 | +0.36(+1.37%) |
Aug 07, 2015 | 25.78 | 25.95 | 25.70 | 25.94 | 4,770,444 | +0.15(+0.57%) |
Aug 06, 2015 | 25.97 | 26.03 | 25.76 | 25.80 | 5,249,812 | -0.17(-0.66%) |
Aug 05, 2015 | 26.07 | 26.24 | 25.95 | 25.97 | 3,813,483 | +0.07(+0.27%) |
Aug 04, 2015 | 25.94 | 26.13 | 25.86 | 25.90 | 3,887,296 | -0.04(-0.16%) |