Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.10 | 26.14 | 25.83 | 25.83 | 8,047,090 | -0.27(-1.04%) |
Oct 29, 2015 | 25.95 | 26.18 | 25.72 | 26.11 | 6,947,046 | +0.18(+0.69%) |
Oct 28, 2015 | 25.54 | 26.42 | 25.24 | 25.93 | 12,226,668 | +0.34(+1.31%) |
Oct 27, 2015 | 25.59 | 25.82 | 25.48 | 25.59 | 8,592,300 | -0.15(-0.57%) |
Oct 26, 2015 | 25.68 | 25.81 | 25.62 | 25.74 | 9,379,818 | +0.02(+0.09%) |
Oct 23, 2015 | 25.33 | 25.72 | 25.29 | 25.71 | 7,961,058 | +0.50(+1.98%) |
Oct 22, 2015 | 25.00 | 25.35 | 24.99 | 25.21 | 6,400,847 | +0.36(+1.43%) |
Oct 21, 2015 | 24.93 | 25.02 | 24.82 | 24.86 | 5,558,104 | +0.02(+0.10%) |
Oct 20, 2015 | 24.75 | 24.89 | 24.44 | 24.83 | 9,084,577 | +0.10(+0.41%) |
Oct 19, 2015 | 24.79 | 24.89 | 24.63 | 24.73 | 4,744,470 | -0.13(-0.51%) |
Oct 16, 2015 | 24.78 | 24.94 | 24.73 | 24.86 | 4,559,814 | +0.18(+0.72%) |
Oct 15, 2015 | 24.43 | 24.71 | 24.23 | 24.68 | 4,317,172 | +0.47(+1.94%) |
Oct 14, 2015 | 24.48 | 24.48 | 24.15 | 24.21 | 4,109,848 | -0.31(-1.27%) |
Oct 13, 2015 | 24.53 | 24.79 | 24.49 | 24.52 | 3,163,737 | -0.13(-0.53%) |
Oct 12, 2015 | 24.63 | 24.73 | 24.56 | 24.65 | 3,011,255 | +0.03(+0.11%) |
Oct 09, 2015 | 24.66 | 24.84 | 24.49 | 24.62 | 3,959,031 | -0.02(-0.08%) |
Oct 08, 2015 | 24.38 | 24.72 | 24.29 | 24.64 | 4,363,523 | +0.21(+0.86%) |
Oct 07, 2015 | 24.25 | 24.47 | 23.84 | 24.43 | 4,471,729 | +0.35(+1.45%) |
Oct 06, 2015 | 24.00 | 24.17 | 23.93 | 24.08 | 4,566,299 | +0.04(+0.19%) |
Oct 05, 2015 | 23.83 | 24.15 | 23.74 | 24.04 | 4,175,059 | +0.34(+1.45%) |
Oct 02, 2015 | 23.06 | 23.70 | 23.01 | 23.69 | 5,709,137 | +0.21(+0.88%) |
Oct 01, 2015 | 23.56 | 23.69 | 23.31 | 23.49 | 4,843,607 | -0.07(-0.29%) |
Sep 30, 2015 | 23.63 | 23.79 | 23.43 | 23.56 | 4,857,498 | +0.17(+0.71%) |
Sep 29, 2015 | 23.14 | 23.43 | 23.05 | 23.39 | 3,907,121 | +0.29(+1.25%) |
Sep 28, 2015 | 23.25 | 23.32 | 23.02 | 23.10 | 4,418,856 | -0.33(-1.42%) |
Sep 25, 2015 | 23.49 | 23.66 | 23.33 | 23.43 | 4,634,427 | +0.14(+0.59%) |
Sep 24, 2015 | 23.03 | 23.35 | 23.03 | 23.30 | 5,478,614 | +0.03(+0.12%) |
Sep 23, 2015 | 23.14 | 23.30 | 23.02 | 23.27 | 4,845,100 | +0.15(+0.67%) |
Sep 22, 2015 | 23.05 | 23.21 | 22.94 | 23.11 | 4,936,650 | -0.27(-1.14%) |
Sep 21, 2015 | 23.28 | 23.52 | 23.22 | 23.38 | 3,853,387 | +0.22(+0.96%) |
Sep 18, 2015 | 23.15 | 23.38 | 23.07 | 23.16 | 8,839,112 | -0.39(-1.65%) |
Sep 17, 2015 | 23.87 | 23.94 | 23.48 | 23.55 | 5,442,934 | -0.30(-1.24%) |
Sep 16, 2015 | 23.73 | 23.90 | 23.65 | 23.84 | 3,467,151 | +0.11(+0.46%) |
Sep 15, 2015 | 23.56 | 23.81 | 23.46 | 23.73 | 3,488,401 | +0.31(+1.33%) |
Sep 14, 2015 | 23.55 | 23.59 | 23.36 | 23.42 | 3,591,798 | -0.14(-0.58%) |
Sep 11, 2015 | 23.28 | 23.57 | 23.24 | 23.56 | 5,165,295 | +0.18(+0.76%) |
Sep 10, 2015 | 23.37 | 23.49 | 23.12 | 23.38 | 6,081,383 | +0.29(+1.25%) |
Sep 09, 2015 | 23.70 | 23.78 | 23.06 | 23.09 | 5,342,720 | -0.24(-1.01%) |
Sep 08, 2015 | 23.24 | 23.34 | 23.15 | 23.33 | 7,837,646 | +0.48(+2.09%) |
Sep 04, 2015 | 22.97 | 22.85 | 22.85 | 22.85 | 5,724,087 | -0.47(-2.02%) |
Sep 03, 2015 | 23.36 | 23.54 | 23.22 | 23.32 | 5,758,780 | +0.04(+0.17%) |
Sep 02, 2015 | 23.25 | 23.31 | 22.94 | 23.28 | 5,021,618 | +0.32(+1.41%) |
Sep 01, 2015 | 23.18 | 23.35 | 22.87 | 22.96 | 7,215,688 | -0.79(-3.33%) |
Aug 31, 2015 | 23.55 | 23.83 | 23.47 | 23.75 | 6,046,028 | -0.03(-0.12%) |
Aug 28, 2015 | 23.63 | 23.80 | 23.51 | 23.78 | 5,058,811 | +0.02(+0.07%) |
Aug 27, 2015 | 23.43 | 23.82 | 23.24 | 23.76 | 6,412,144 | +0.69(+3.00%) |
Aug 26, 2015 | 22.92 | 23.11 | 22.54 | 23.07 | 7,751,720 | +0.68(+3.06%) |
Aug 25, 2015 | 23.50 | 23.50 | 22.36 | 22.38 | 7,658,384 | -0.43(-1.88%) |
Aug 24, 2015 | 22.56 | 23.48 | 20.83 | 22.81 | 12,593,648 | -1.18(-4.92%) |
Aug 21, 2015 | 24.59 | 24.74 | 23.98 | 23.99 | 7,899,395 | -0.83(-3.35%) |
Aug 20, 2015 | 25.32 | 25.39 | 24.81 | 24.82 | 8,684,565 | -0.73(-2.86%) |
Aug 19, 2015 | 25.81 | 25.92 | 25.43 | 25.55 | 10,782,254 | -0.62(-2.37%) |
Aug 18, 2015 | 26.08 | 26.19 | 26.06 | 26.17 | 3,076,302 | +0.02(+0.08%) |
Aug 17, 2015 | 25.92 | 26.17 | 25.73 | 26.15 | 4,611,409 | +0.06(+0.25%) |
Aug 14, 2015 | 25.86 | 26.09 | 25.83 | 26.09 | 4,327,464 | +0.24(+0.92%) |
Aug 13, 2015 | 25.83 | 26.02 | 25.76 | 25.85 | 2,941,119 | +0.02(+0.09%) |
Aug 12, 2015 | 25.73 | 25.89 | 25.42 | 25.82 | 5,513,793 | -0.05(-0.20%) |
Aug 11, 2015 | 25.83 | 25.99 | 25.71 | 25.88 | 3,689,978 | -0.27(-1.05%) |
Aug 10, 2015 | 25.94 | 26.18 | 25.93 | 26.15 | 4,142,985 | +0.35(+1.37%) |
Aug 07, 2015 | 25.63 | 25.81 | 25.56 | 25.80 | 4,797,801 | +0.15(+0.57%) |
Aug 06, 2015 | 25.82 | 25.88 | 25.61 | 25.65 | 5,279,917 | -0.17(-0.65%) |
Aug 05, 2015 | 25.92 | 26.09 | 25.81 | 25.82 | 3,835,352 | +0.07(+0.27%) |
Aug 04, 2015 | 25.80 | 25.98 | 25.71 | 25.75 | 3,909,588 | -0.04(-0.16%) |