Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.57 | 26.77 | 26.46 | 26.59 | 2,598,495 | +0.07(+0.27%) |
Oct 29, 2015 | 26.46 | 26.65 | 26.37 | 26.52 | 2,073,314 | +0.01(+0.03%) |
Oct 28, 2015 | 26.23 | 26.61 | 26.12 | 26.52 | 3,181,860 | +0.39(+1.47%) |
Oct 27, 2015 | 26.24 | 26.33 | 26.00 | 26.13 | 2,753,121 | -0.22(-0.84%) |
Oct 26, 2015 | 25.81 | 26.50 | 25.81 | 26.35 | 3,733,676 | +0.51(+1.99%) |
Oct 23, 2015 | 25.49 | 25.89 | 25.35 | 25.84 | 3,183,134 | +0.49(+1.94%) |
Oct 22, 2015 | 25.56 | 25.58 | 25.27 | 25.34 | 3,122,551 | -0.11(-0.45%) |
Oct 21, 2015 | 25.41 | 25.62 | 25.32 | 25.46 | 2,897,171 | +0.14(+0.54%) |
Oct 20, 2015 | 25.40 | 25.44 | 25.21 | 25.32 | 3,009,066 | -0.12(-0.48%) |
Oct 19, 2015 | 25.32 | 25.47 | 25.11 | 25.44 | 3,007,557 | +0.02(+0.08%) |
Oct 16, 2015 | 25.00 | 25.48 | 24.91 | 25.42 | 5,467,351 | +0.54(+2.18%) |
Oct 15, 2015 | 24.78 | 24.98 | 24.58 | 24.88 | 4,131,152 | +0.16(+0.64%) |
Oct 14, 2015 | 24.98 | 25.02 | 24.55 | 24.72 | 4,915,450 | -0.24(-0.97%) |
Oct 13, 2015 | 25.10 | 25.22 | 24.92 | 24.97 | 3,423,224 | -0.21(-0.82%) |
Oct 12, 2015 | 25.32 | 25.45 | 25.15 | 25.17 | 4,072,651 | -0.09(-0.37%) |
Oct 09, 2015 | 25.19 | 25.30 | 25.10 | 25.27 | 3,900,605 | +0.01(+0.06%) |
Oct 08, 2015 | 24.84 | 25.27 | 24.74 | 25.25 | 4,741,304 | +0.41(+1.64%) |
Oct 07, 2015 | 25.14 | 25.26 | 24.61 | 24.85 | 7,796,955 | -0.24(-0.97%) |
Oct 06, 2015 | 25.69 | 25.69 | 24.97 | 25.09 | 5,560,144 | -0.56(-2.20%) |
Oct 05, 2015 | 26.22 | 26.28 | 25.52 | 25.65 | 18,231,132 | -0.45(-1.72%) |
Oct 02, 2015 | 25.70 | 26.19 | 25.66 | 26.10 | 13,143,060 | +0.14(+0.55%) |
Oct 01, 2015 | 25.87 | 26.00 | 25.63 | 25.96 | 9,851,384 | +0.12(+0.47%) |
Sep 30, 2015 | 25.42 | 25.88 | 25.42 | 25.84 | 11,618,080 | +0.68(+2.70%) |
Sep 29, 2015 | 25.15 | 25.46 | 24.98 | 25.16 | 7,861,648 | +0.06(+0.26%) |
Sep 28, 2015 | 25.67 | 25.69 | 25.09 | 25.10 | 5,966,570 | -0.64(-2.47%) |
Sep 25, 2015 | 25.68 | 25.92 | 25.51 | 25.73 | 4,145,937 | +0.20(+0.78%) |
Sep 24, 2015 | 25.55 | 25.74 | 25.49 | 25.53 | 4,730,127 | -0.24(-0.91%) |
Sep 23, 2015 | 25.52 | 25.86 | 25.39 | 25.77 | 5,129,582 | +0.26(+1.01%) |
Sep 22, 2015 | 25.36 | 25.55 | 25.24 | 25.51 | 4,748,493 | -0.03(-0.11%) |
Sep 21, 2015 | 25.59 | 25.71 | 25.37 | 25.54 | 2,971,816 | +0.20(+0.79%) |
Sep 18, 2015 | 25.25 | 25.61 | 25.25 | 25.34 | 6,661,959 | -0.17(-0.67%) |
Sep 17, 2015 | 25.63 | 25.91 | 25.47 | 25.51 | 4,065,289 | -0.04(-0.14%) |
Sep 16, 2015 | 25.65 | 25.69 | 25.47 | 25.54 | 2,776,216 | -0.03(-0.11%) |
Sep 15, 2015 | 25.74 | 25.74 | 25.52 | 25.57 | 3,594,106 | -0.01(-0.06%) |
Sep 14, 2015 | 25.54 | 25.75 | 25.47 | 25.59 | 4,007,946 | -0.21(-0.83%) |
Sep 11, 2015 | 25.39 | 25.81 | 25.25 | 25.80 | 4,598,048 | +0.31(+1.20%) |
Sep 10, 2015 | 25.24 | 25.59 | 25.12 | 25.49 | 2,890,471 | +0.14(+0.56%) |
Sep 09, 2015 | 25.85 | 25.90 | 25.30 | 25.35 | 4,426,028 | -0.23(-0.89%) |
Sep 08, 2015 | 25.52 | 25.64 | 25.23 | 25.58 | 6,004,535 | +0.39(+1.53%) |
Sep 04, 2015 | 24.98 | 25.20 | 25.20 | 25.20 | 6,140,474 | +0.07(+0.28%) |
Sep 03, 2015 | 25.24 | 25.29 | 24.84 | 25.12 | 11,563,067 | -0.01(-0.06%) |
Sep 02, 2015 | 25.39 | 25.50 | 24.73 | 25.14 | 15,499,428 | +1.75(+7.50%) |
Sep 01, 2015 | 24.51 | 24.51 | 23.20 | 23.38 | 5,852,789 | -0.76(-3.14%) |
Aug 31, 2015 | 24.35 | 24.39 | 23.88 | 24.14 | 3,562,246 | -0.32(-1.31%) |
Aug 28, 2015 | 24.26 | 24.61 | 24.19 | 24.46 | 3,840,613 | +0.07(+0.29%) |
Aug 27, 2015 | 24.07 | 24.41 | 23.80 | 24.39 | 4,874,416 | +0.50(+2.11%) |
Aug 26, 2015 | 23.54 | 23.93 | 23.01 | 23.89 | 4,278,707 | +0.94(+4.11%) |
Aug 25, 2015 | 23.28 | 23.84 | 22.93 | 22.94 | 6,697,540 | +0.21(+0.94%) |
Aug 24, 2015 | 22.55 | 23.42 | 22.02 | 22.73 | 7,551,376 | -0.74(-3.14%) |
Aug 21, 2015 | 24.17 | 24.28 | 23.47 | 23.47 | 6,092,521 | -0.94(-3.84%) |
Aug 20, 2015 | 24.63 | 24.68 | 24.40 | 24.41 | 3,138,576 | -0.50(-1.99%) |
Aug 19, 2015 | 24.85 | 25.07 | 24.71 | 24.90 | 2,062,304 | -0.10(-0.40%) |
Aug 18, 2015 | 25.19 | 25.26 | 24.85 | 25.00 | 2,736,309 | -0.38(-1.48%) |
Aug 17, 2015 | 24.73 | 25.47 | 24.73 | 25.38 | 2,038,191 | +0.14(+0.56%) |
Aug 14, 2015 | 25.25 | 25.39 | 25.11 | 25.24 | 2,125,178 | -0.01(-0.06%) |
Aug 13, 2015 | 24.69 | 25.42 | 23.07 | 25.25 | 1,742,538 | +0.06(+0.23%) |
Aug 12, 2015 | 25.14 | 25.34 | 24.69 | 25.19 | 5,191,000 | -0.11(-0.45%) |
Aug 11, 2015 | 25.09 | 25.40 | 25.03 | 25.31 | 2,359,376 | -0.13(-0.53%) |
Aug 10, 2015 | 25.29 | 25.54 | 25.17 | 25.44 | 2,867,418 | +0.33(+1.33%) |
Aug 07, 2015 | 24.95 | 25.13 | 24.77 | 25.11 | 4,824,997 | +0.15(+0.60%) |
Aug 06, 2015 | 25.32 | 25.53 | 24.69 | 24.96 | 9,117,850 | -0.47(-1.84%) |
Aug 05, 2015 | 25.27 | 25.76 | 25.12 | 25.43 | 13,567,885 | +2.08(+8.91%) |
Aug 04, 2015 | 23.41 | 23.51 | 23.23 | 23.35 | 1,989,131 | -0.09(-0.39%) |