Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.28 | 28.51 | 28.06 | 28.45 | 5,031,658 | +0.21(+0.75%) |
Oct 29, 2015 | 27.91 | 28.47 | 27.91 | 28.24 | 4,494,518 | +0.22(+0.79%) |
Oct 28, 2015 | 27.79 | 28.08 | 27.60 | 28.02 | 5,428,128 | +0.12(+0.43%) |
Oct 27, 2015 | 28.05 | 28.13 | 27.67 | 27.90 | 3,094,778 | -0.28(-0.98%) |
Oct 26, 2015 | 28.02 | 28.18 | 27.79 | 28.17 | 3,893,070 | +0.15(+0.53%) |
Oct 23, 2015 | 27.95 | 28.15 | 27.71 | 28.03 | 4,621,892 | +0.30(+1.10%) |
Oct 22, 2015 | 27.32 | 27.79 | 27.32 | 27.72 | 5,198,944 | +0.51(+1.86%) |
Oct 21, 2015 | 27.50 | 27.68 | 27.18 | 27.21 | 2,867,049 | -0.27(-0.97%) |
Oct 20, 2015 | 27.24 | 27.56 | 27.24 | 27.48 | 2,953,165 | +0.15(+0.54%) |
Oct 19, 2015 | 27.30 | 27.33 | 27.09 | 27.33 | 4,970,833 | +0.01(+0.03%) |
Oct 16, 2015 | 27.28 | 27.34 | 26.86 | 27.32 | 2,661,340 | +0.20(+0.75%) |
Oct 15, 2015 | 26.57 | 27.14 | 26.39 | 27.12 | 3,047,119 | +0.65(+2.47%) |
Oct 14, 2015 | 26.62 | 26.74 | 26.43 | 26.47 | 2,569,290 | -0.21(-0.79%) |
Oct 13, 2015 | 26.57 | 26.86 | 26.36 | 26.68 | 2,899,900 | +0.11(+0.42%) |
Oct 12, 2015 | 26.62 | 26.64 | 26.38 | 26.57 | 2,189,549 | -0.06(-0.21%) |
Oct 09, 2015 | 26.65 | 26.91 | 26.34 | 26.62 | 3,558,234 | +0.00(+0.00%) |
Oct 08, 2015 | 26.23 | 26.66 | 26.02 | 26.62 | 4,140,685 | +0.36(+1.37%) |
Oct 07, 2015 | 26.29 | 26.51 | 26.02 | 26.27 | 6,294,450 | +0.06(+0.21%) |
Oct 06, 2015 | 26.32 | 26.49 | 26.18 | 26.21 | 5,262,632 | -0.23(-0.87%) |
Oct 05, 2015 | 26.27 | 26.59 | 26.18 | 26.44 | 4,555,481 | +0.37(+1.41%) |
Oct 02, 2015 | 25.09 | 26.08 | 24.73 | 26.07 | 7,456,603 | +0.75(+2.97%) |
Oct 01, 2015 | 25.04 | 25.33 | 24.90 | 25.32 | 6,038,187 | +0.38(+1.53%) |
Sep 30, 2015 | 23.96 | 25.04 | 23.93 | 24.94 | 7,786,924 | +1.10(+4.60%) |
Sep 29, 2015 | 23.50 | 23.97 | 23.41 | 23.84 | 7,795,332 | +0.43(+1.85%) |
Sep 28, 2015 | 23.94 | 23.99 | 23.37 | 23.41 | 5,144,003 | -0.53(-2.19%) |
Sep 25, 2015 | 24.38 | 24.38 | 23.79 | 23.93 | 6,431,958 | -0.22(-0.92%) |
Sep 24, 2015 | 24.18 | 24.35 | 23.98 | 24.16 | 5,206,553 | -0.28(-1.13%) |
Sep 23, 2015 | 24.44 | 24.59 | 24.34 | 24.43 | 4,306,739 | -0.06(-0.23%) |
Sep 22, 2015 | 24.26 | 24.52 | 24.05 | 24.49 | 6,200,595 | -0.02(-0.08%) |
Sep 21, 2015 | 24.53 | 24.73 | 24.39 | 24.51 | 18,350,506 | +0.16(+0.64%) |
Sep 18, 2015 | 24.73 | 24.99 | 24.35 | 24.35 | 72,984,256 | -0.57(-2.29%) |
Sep 17, 2015 | 25.03 | 25.29 | 24.81 | 24.92 | 8,378,816 | -0.02(-0.07%) |
Sep 16, 2015 | 24.69 | 24.99 | 24.66 | 24.94 | 4,431,926 | +0.18(+0.71%) |
Sep 15, 2015 | 24.60 | 24.79 | 24.45 | 24.76 | 4,590,134 | +0.19(+0.79%) |
Sep 14, 2015 | 24.78 | 24.85 | 24.42 | 24.57 | 4,115,212 | -0.21(-0.86%) |
Sep 11, 2015 | 24.85 | 24.87 | 24.39 | 24.78 | 3,376,937 | -0.11(-0.44%) |
Sep 10, 2015 | 24.57 | 25.12 | 24.57 | 24.89 | 5,094,672 | +0.03(+0.11%) |
Sep 09, 2015 | 25.67 | 25.77 | 24.80 | 24.87 | 6,094,816 | -0.59(-2.32%) |
Sep 08, 2015 | 25.19 | 25.50 | 25.09 | 25.45 | 7,230,628 | +0.65(+2.64%) |
Sep 04, 2015 | 24.73 | 24.80 | 24.80 | 24.80 | 5,902,472 | -0.25(-0.99%) |
Sep 03, 2015 | 25.10 | 25.45 | 24.94 | 25.05 | 5,228,438 | +0.02(+0.07%) |
Sep 02, 2015 | 24.91 | 25.04 | 24.51 | 25.03 | 4,981,515 | +0.37(+1.49%) |
Sep 01, 2015 | 24.92 | 25.13 | 24.50 | 24.66 | 7,765,703 | -0.82(-3.22%) |
Aug 31, 2015 | 25.81 | 25.81 | 25.36 | 25.48 | 6,861,568 | -0.39(-1.50%) |
Aug 28, 2015 | 25.74 | 26.01 | 25.38 | 25.87 | 4,117,105 | +0.14(+0.54%) |
Aug 27, 2015 | 25.45 | 26.12 | 25.20 | 25.73 | 9,304,587 | +0.41(+1.60%) |
Aug 26, 2015 | 25.17 | 25.38 | 24.64 | 25.33 | 11,475,230 | +0.54(+2.19%) |
Aug 25, 2015 | 25.34 | 25.35 | 24.76 | 24.78 | 8,573,841 | +0.05(+0.19%) |
Aug 24, 2015 | 23.61 | 25.33 | 21.05 | 24.74 | 9,453,655 | -0.99(-3.83%) |
Aug 21, 2015 | 26.05 | 26.26 | 25.71 | 25.72 | 8,792,851 | -0.70(-2.65%) |
Aug 20, 2015 | 27.27 | 27.31 | 26.39 | 26.42 | 5,957,500 | -1.04(-3.79%) |
Aug 19, 2015 | 27.41 | 27.61 | 27.39 | 27.46 | 6,102,736 | -0.22(-0.80%) |
Aug 18, 2015 | 27.57 | 27.96 | 27.43 | 27.68 | 7,715,575 | -0.09(-0.33%) |
Aug 17, 2015 | 27.32 | 27.83 | 27.11 | 27.78 | 3,237,991 | +0.22(+0.80%) |
Aug 14, 2015 | 27.18 | 27.56 | 27.09 | 27.56 | 3,740,248 | +0.25(+0.91%) |
Aug 13, 2015 | 27.07 | 27.32 | 26.94 | 27.31 | 5,273,345 | +0.15(+0.54%) |
Aug 12, 2015 | 27.27 | 27.47 | 27.01 | 27.16 | 5,515,564 | -0.23(-0.84%) |
Aug 11, 2015 | 27.57 | 27.72 | 27.14 | 27.39 | 5,735,323 | -0.38(-1.36%) |
Aug 10, 2015 | 28.11 | 28.22 | 27.51 | 27.77 | 6,715,241 | -0.22(-0.79%) |
Aug 07, 2015 | 26.50 | 28.02 | 26.49 | 27.99 | 6,851,686 | +1.22(+4.54%) |
Aug 06, 2015 | 27.13 | 27.30 | 25.02 | 26.77 | 22,477,558 | -1.93(-6.74%) |
Aug 05, 2015 | 30.40 | 30.40 | 28.46 | 28.71 | 7,421,379 | -2.06(-6.71%) |
Aug 04, 2015 | 30.62 | 31.00 | 30.62 | 30.77 | 2,626,059 | +0.03(+0.09%) |