Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.58 | 26.68 | 26.18 | 26.21 | 17,085,824 | -0.45(-1.70%) |
Oct 29, 2015 | 26.58 | 26.93 | 26.51 | 26.66 | 16,050,858 | +0.08(+0.30%) |
Oct 28, 2015 | 25.56 | 26.73 | 25.52 | 26.58 | 21,741,390 | +1.08(+4.24%) |
Oct 27, 2015 | 25.59 | 25.61 | 25.16 | 25.50 | 16,812,238 | -0.25(-0.98%) |
Oct 26, 2015 | 25.82 | 25.97 | 25.57 | 25.75 | 13,843,110 | -0.06(-0.21%) |
Oct 23, 2015 | 25.78 | 26.10 | 25.59 | 25.81 | 18,618,788 | +0.21(+0.83%) |
Oct 22, 2015 | 25.08 | 25.66 | 25.02 | 25.59 | 23,703,032 | +0.69(+2.76%) |
Oct 21, 2015 | 25.63 | 25.64 | 24.81 | 24.91 | 28,207,460 | -0.61(-2.39%) |
Oct 20, 2015 | 25.48 | 25.63 | 25.05 | 25.52 | 29,816,962 | -0.06(-0.22%) |
Oct 19, 2015 | 25.25 | 25.58 | 25.00 | 25.57 | 49,612,792 | -1.29(-4.80%) |
Oct 16, 2015 | 26.77 | 26.96 | 26.50 | 26.86 | 17,448,366 | +0.27(+1.01%) |
Oct 15, 2015 | 25.88 | 26.65 | 25.60 | 26.59 | 16,330,769 | +0.85(+3.29%) |
Oct 14, 2015 | 25.78 | 26.19 | 25.62 | 25.74 | 12,484,557 | -0.06(-0.21%) |
Oct 13, 2015 | 25.73 | 26.24 | 25.72 | 25.80 | 13,832,248 | -0.15(-0.58%) |
Oct 12, 2015 | 25.91 | 25.99 | 25.74 | 25.95 | 8,890,469 | +0.06(+0.24%) |
Oct 09, 2015 | 26.07 | 26.31 | 25.64 | 25.89 | 14,802,039 | -0.21(-0.82%) |
Oct 08, 2015 | 26.17 | 26.27 | 25.71 | 26.10 | 14,417,910 | +0.05(+0.18%) |
Oct 07, 2015 | 26.22 | 26.37 | 25.81 | 26.05 | 17,190,488 | +0.45(+1.76%) |
Oct 06, 2015 | 25.37 | 25.66 | 25.27 | 25.60 | 11,217,637 | +0.06(+0.22%) |
Oct 05, 2015 | 25.11 | 25.70 | 25.09 | 25.55 | 14,706,897 | +0.68(+2.74%) |
Oct 02, 2015 | 24.05 | 24.90 | 23.85 | 24.87 | 28,846,384 | -0.06(-0.22%) |
Oct 01, 2015 | 24.86 | 25.17 | 24.54 | 24.92 | 16,883,174 | +0.00(+0.00%) |
Sep 30, 2015 | 24.95 | 25.15 | 24.75 | 24.92 | 18,990,482 | +0.39(+1.58%) |
Sep 29, 2015 | 24.60 | 24.74 | 24.11 | 24.53 | 17,336,098 | -0.06(-0.26%) |
Sep 28, 2015 | 25.22 | 25.25 | 24.38 | 24.60 | 19,518,524 | -0.87(-3.42%) |
Sep 25, 2015 | 25.75 | 25.94 | 25.36 | 25.47 | 17,439,682 | +0.17(+0.69%) |
Sep 24, 2015 | 25.28 | 25.36 | 24.83 | 25.29 | 21,191,866 | -0.28(-1.08%) |
Sep 23, 2015 | 25.63 | 25.93 | 25.41 | 25.57 | 15,501,760 | -0.09(-0.37%) |
Sep 22, 2015 | 25.93 | 26.01 | 25.40 | 25.67 | 16,917,318 | -0.71(-2.70%) |
Sep 21, 2015 | 26.39 | 26.58 | 26.14 | 26.38 | 11,313,389 | +0.25(+0.94%) |
Sep 18, 2015 | 26.55 | 26.58 | 25.98 | 26.13 | 24,762,338 | -0.81(-3.00%) |
Sep 17, 2015 | 27.37 | 27.61 | 26.81 | 26.94 | 17,211,326 | -0.45(-1.65%) |
Sep 16, 2015 | 27.38 | 27.52 | 27.14 | 27.39 | 13,320,002 | +0.03(+0.12%) |
Sep 15, 2015 | 26.85 | 27.50 | 26.73 | 27.36 | 11,093,253 | +0.61(+2.28%) |
Sep 14, 2015 | 26.84 | 26.99 | 26.60 | 26.75 | 11,504,686 | -0.14(-0.53%) |
Sep 11, 2015 | 26.72 | 26.91 | 26.48 | 26.89 | 9,859,860 | +0.09(+0.35%) |
Sep 10, 2015 | 26.61 | 27.01 | 26.48 | 26.80 | 12,250,808 | +0.09(+0.36%) |
Sep 09, 2015 | 27.57 | 27.73 | 26.62 | 26.70 | 13,470,072 | -0.41(-1.52%) |
Sep 08, 2015 | 26.82 | 27.23 | 26.77 | 27.11 | 16,998,116 | +0.85(+3.25%) |
Sep 04, 2015 | 26.36 | 26.26 | 26.26 | 26.26 | 16,145,748 | -0.48(-1.80%) |
Sep 03, 2015 | 26.78 | 27.29 | 26.62 | 26.74 | 14,749,701 | +0.01(+0.03%) |
Sep 02, 2015 | 26.70 | 26.75 | 26.24 | 26.73 | 15,358,128 | +0.53(+2.02%) |
Sep 01, 2015 | 26.44 | 26.72 | 25.96 | 26.20 | 18,438,814 | -1.05(-3.86%) |
Aug 31, 2015 | 26.97 | 27.67 | 26.80 | 27.26 | 16,928,000 | +0.32(+1.17%) |
Aug 28, 2015 | 26.99 | 27.05 | 26.67 | 26.94 | 16,674,478 | -0.20(-0.73%) |
Aug 27, 2015 | 26.90 | 27.18 | 26.54 | 27.14 | 26,869,692 | +0.79(+3.00%) |
Aug 26, 2015 | 25.91 | 26.50 | 25.42 | 26.35 | 32,033,718 | +1.22(+4.85%) |
Aug 25, 2015 | 26.74 | 26.74 | 25.10 | 25.13 | 25,137,652 | -0.40(-1.55%) |
Aug 24, 2015 | 25.02 | 26.59 | 24.47 | 25.52 | 31,122,890 | -1.54(-5.70%) |
Aug 21, 2015 | 28.14 | 28.40 | 27.03 | 27.07 | 38,153,020 | -1.55(-5.42%) |
Aug 20, 2015 | 29.23 | 29.27 | 28.62 | 28.62 | 17,858,720 | -1.00(-3.39%) |
Aug 19, 2015 | 29.76 | 29.89 | 29.46 | 29.62 | 10,806,315 | -0.30(-1.00%) |
Aug 18, 2015 | 30.12 | 30.23 | 29.90 | 29.92 | 11,115,602 | -0.25(-0.84%) |
Aug 17, 2015 | 29.85 | 30.21 | 29.71 | 30.18 | 6,457,706 | +0.07(+0.24%) |
Aug 14, 2015 | 29.82 | 30.11 | 29.76 | 30.10 | 6,357,328 | +0.24(+0.79%) |
Aug 13, 2015 | 29.84 | 30.03 | 29.65 | 29.87 | 8,284,079 | +0.14(+0.48%) |
Aug 12, 2015 | 29.72 | 29.78 | 28.93 | 29.72 | 17,805,528 | -0.28(-0.92%) |
Aug 11, 2015 | 30.44 | 30.49 | 29.85 | 30.00 | 14,140,874 | -0.92(-2.97%) |
Aug 10, 2015 | 30.70 | 30.98 | 30.70 | 30.92 | 7,059,178 | +0.40(+1.30%) |
Aug 07, 2015 | 30.82 | 31.00 | 30.28 | 30.52 | 10,527,978 | -0.28(-0.90%) |
Aug 06, 2015 | 30.89 | 31.00 | 30.58 | 30.80 | 9,572,232 | -0.06(-0.18%) |
Aug 05, 2015 | 31.09 | 31.13 | 30.70 | 30.86 | 6,296,637 | +0.06(+0.21%) |
Aug 04, 2015 | 30.74 | 31.00 | 30.65 | 30.79 | 8,044,737 | +0.13(+0.41%) |