Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.10 | 26.20 | 25.71 | 25.74 | 17,398,824 | -0.45(-1.70%) |
Oct 29, 2015 | 26.10 | 26.44 | 26.03 | 26.18 | 16,344,897 | +0.08(+0.30%) |
Oct 28, 2015 | 25.10 | 26.25 | 25.06 | 26.10 | 22,139,676 | +1.06(+4.24%) |
Oct 27, 2015 | 25.13 | 25.15 | 24.70 | 25.04 | 17,120,226 | -0.25(-0.98%) |
Oct 26, 2015 | 25.35 | 25.50 | 25.11 | 25.29 | 14,096,706 | -0.05(-0.21%) |
Oct 23, 2015 | 25.31 | 25.64 | 25.13 | 25.34 | 18,959,870 | +0.21(+0.83%) |
Oct 22, 2015 | 24.63 | 25.20 | 24.57 | 25.13 | 24,137,254 | +0.68(+2.76%) |
Oct 21, 2015 | 25.17 | 25.18 | 24.36 | 24.46 | 28,724,200 | -0.60(-2.39%) |
Oct 20, 2015 | 25.03 | 25.17 | 24.60 | 25.06 | 30,363,186 | -0.05(-0.22%) |
Oct 19, 2015 | 24.80 | 25.12 | 24.55 | 25.11 | 50,521,664 | -1.27(-4.80%) |
Oct 16, 2015 | 26.29 | 26.48 | 26.03 | 26.38 | 17,768,006 | +0.26(+1.01%) |
Oct 15, 2015 | 25.41 | 26.17 | 25.14 | 26.11 | 16,629,937 | +0.83(+3.29%) |
Oct 14, 2015 | 25.31 | 25.72 | 25.16 | 25.28 | 12,713,265 | -0.05(-0.21%) |
Oct 13, 2015 | 25.27 | 25.77 | 25.26 | 25.34 | 14,085,644 | -0.15(-0.58%) |
Oct 12, 2015 | 25.44 | 25.52 | 25.27 | 25.48 | 9,053,336 | +0.06(+0.24%) |
Oct 09, 2015 | 25.60 | 25.84 | 25.18 | 25.42 | 15,073,202 | -0.21(-0.82%) |
Oct 08, 2015 | 25.70 | 25.80 | 25.25 | 25.63 | 14,682,036 | +0.05(+0.18%) |
Oct 07, 2015 | 25.75 | 25.90 | 25.34 | 25.58 | 17,505,404 | +0.44(+1.76%) |
Oct 06, 2015 | 24.92 | 25.20 | 24.82 | 25.14 | 11,423,135 | +0.05(+0.22%) |
Oct 05, 2015 | 24.66 | 25.24 | 24.64 | 25.09 | 14,976,317 | +0.67(+2.74%) |
Oct 02, 2015 | 23.62 | 24.45 | 23.42 | 24.42 | 29,374,828 | -0.05(-0.22%) |
Oct 01, 2015 | 24.41 | 24.71 | 24.10 | 24.47 | 17,192,462 | +0.00(+0.00%) |
Sep 30, 2015 | 24.50 | 24.70 | 24.31 | 24.47 | 19,338,374 | +0.38(+1.58%) |
Sep 29, 2015 | 24.16 | 24.30 | 23.67 | 24.09 | 17,653,682 | -0.06(-0.26%) |
Sep 28, 2015 | 24.77 | 24.80 | 23.94 | 24.16 | 19,876,090 | -0.85(-3.42%) |
Sep 25, 2015 | 25.29 | 25.48 | 24.90 | 25.01 | 17,759,164 | +0.17(+0.69%) |
Sep 24, 2015 | 24.82 | 24.91 | 24.38 | 24.84 | 21,580,086 | -0.27(-1.08%) |
Sep 23, 2015 | 25.17 | 25.47 | 24.96 | 25.11 | 15,785,741 | -0.09(-0.37%) |
Sep 22, 2015 | 25.46 | 25.54 | 24.94 | 25.20 | 17,227,230 | -0.70(-2.70%) |
Sep 21, 2015 | 25.91 | 26.11 | 25.67 | 25.90 | 11,520,642 | +0.24(+0.94%) |
Sep 18, 2015 | 26.07 | 26.11 | 25.51 | 25.66 | 25,215,966 | -0.79(-3.00%) |
Sep 17, 2015 | 26.87 | 27.12 | 26.33 | 26.45 | 17,526,624 | -0.44(-1.65%) |
Sep 16, 2015 | 26.89 | 27.02 | 26.65 | 26.90 | 13,564,014 | +0.03(+0.12%) |
Sep 15, 2015 | 26.37 | 27.01 | 26.25 | 26.87 | 11,296,473 | +0.60(+2.28%) |
Sep 14, 2015 | 26.35 | 26.50 | 26.12 | 26.27 | 11,715,443 | -0.14(-0.53%) |
Sep 11, 2015 | 26.24 | 26.42 | 26.01 | 26.41 | 10,040,485 | +0.09(+0.35%) |
Sep 10, 2015 | 26.13 | 26.52 | 26.00 | 26.32 | 12,475,234 | +0.09(+0.36%) |
Sep 09, 2015 | 27.08 | 27.23 | 26.14 | 26.22 | 13,716,834 | -0.40(-1.52%) |
Sep 08, 2015 | 26.34 | 26.74 | 26.29 | 26.63 | 17,309,508 | +0.84(+3.25%) |
Sep 04, 2015 | 25.89 | 25.79 | 25.79 | 25.79 | 16,441,527 | -0.47(-1.80%) |
Sep 03, 2015 | 26.30 | 26.80 | 26.14 | 26.26 | 15,019,904 | +0.01(+0.03%) |
Sep 02, 2015 | 26.22 | 26.27 | 25.76 | 26.25 | 15,639,477 | +0.52(+2.02%) |
Sep 01, 2015 | 25.97 | 26.24 | 25.49 | 25.73 | 18,776,600 | -1.03(-3.86%) |
Aug 31, 2015 | 26.49 | 27.17 | 26.32 | 26.77 | 17,238,108 | +0.31(+1.17%) |
Aug 28, 2015 | 26.50 | 26.56 | 26.19 | 26.45 | 16,979,942 | -0.19(-0.73%) |
Aug 27, 2015 | 26.42 | 26.69 | 26.07 | 26.65 | 27,361,926 | +0.78(+3.00%) |
Aug 26, 2015 | 25.44 | 26.03 | 24.96 | 25.87 | 32,620,552 | +1.20(+4.85%) |
Aug 25, 2015 | 26.26 | 26.26 | 24.65 | 24.68 | 25,598,154 | -0.39(-1.55%) |
Aug 24, 2015 | 24.57 | 26.11 | 24.03 | 25.06 | 31,693,038 | -1.52(-5.70%) |
Aug 21, 2015 | 27.64 | 27.88 | 26.54 | 26.58 | 38,851,956 | -1.52(-5.42%) |
Aug 20, 2015 | 28.70 | 28.75 | 28.10 | 28.10 | 18,185,878 | -0.99(-3.39%) |
Aug 19, 2015 | 29.22 | 29.35 | 28.93 | 29.09 | 11,004,279 | -0.30(-1.00%) |
Aug 18, 2015 | 29.58 | 29.69 | 29.36 | 29.38 | 11,319,232 | -0.25(-0.84%) |
Aug 17, 2015 | 29.31 | 29.66 | 29.17 | 29.63 | 6,576,007 | +0.07(+0.24%) |
Aug 14, 2015 | 29.28 | 29.57 | 29.22 | 29.56 | 6,473,789 | +0.23(+0.79%) |
Aug 13, 2015 | 29.30 | 29.48 | 29.11 | 29.33 | 8,435,837 | +0.14(+0.48%) |
Aug 12, 2015 | 29.19 | 29.24 | 28.41 | 29.19 | 18,131,712 | -0.27(-0.92%) |
Aug 11, 2015 | 29.90 | 29.94 | 29.31 | 29.46 | 14,399,924 | -0.90(-2.97%) |
Aug 10, 2015 | 30.15 | 30.43 | 30.15 | 30.36 | 7,188,497 | +0.39(+1.30%) |
Aug 07, 2015 | 30.26 | 30.44 | 29.73 | 29.97 | 10,720,843 | -0.27(-0.90%) |
Aug 06, 2015 | 30.33 | 30.44 | 30.03 | 30.25 | 9,747,588 | -0.05(-0.18%) |
Aug 05, 2015 | 30.53 | 30.57 | 30.15 | 30.30 | 6,411,987 | +0.06(+0.21%) |
Aug 04, 2015 | 30.18 | 30.44 | 30.10 | 30.24 | 8,192,111 | +0.12(+0.41%) |