Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.22 | 25.69 | 25.17 | 25.52 | 4,863,486 | +0.28(+1.12%) |
Oct 29, 2015 | 25.72 | 25.79 | 25.08 | 25.24 | 7,438,068 | -0.50(-1.95%) |
Oct 28, 2015 | 25.26 | 25.75 | 25.22 | 25.74 | 9,550,418 | +0.78(+3.14%) |
Oct 27, 2015 | 23.59 | 24.97 | 23.56 | 24.95 | 13,668,329 | +0.67(+2.75%) |
Oct 26, 2015 | 24.29 | 24.36 | 23.97 | 24.29 | 8,147,477 | +0.03(+0.11%) |
Oct 23, 2015 | 24.54 | 24.62 | 24.09 | 24.26 | 6,334,098 | -0.05(-0.22%) |
Oct 22, 2015 | 23.69 | 24.38 | 23.40 | 24.31 | 6,561,987 | +0.69(+2.90%) |
Oct 21, 2015 | 23.68 | 23.92 | 23.60 | 23.63 | 6,053,751 | +0.16(+0.67%) |
Oct 20, 2015 | 23.35 | 23.96 | 23.31 | 23.47 | 5,100,001 | +0.11(+0.45%) |
Oct 19, 2015 | 23.20 | 23.45 | 23.12 | 23.36 | 4,788,973 | +0.11(+0.49%) |
Oct 16, 2015 | 23.22 | 23.32 | 22.82 | 23.25 | 7,837,596 | +0.04(+0.15%) |
Oct 15, 2015 | 23.15 | 23.27 | 22.65 | 23.21 | 8,041,555 | +0.20(+0.88%) |
Oct 14, 2015 | 23.41 | 23.68 | 22.98 | 23.01 | 6,737,183 | -0.42(-1.80%) |
Oct 13, 2015 | 23.73 | 24.04 | 23.40 | 23.43 | 6,205,952 | -0.42(-1.77%) |
Oct 12, 2015 | 23.80 | 23.90 | 23.49 | 23.85 | 4,378,071 | +0.09(+0.37%) |
Oct 09, 2015 | 23.63 | 23.82 | 23.40 | 23.77 | 9,853,026 | +0.20(+0.86%) |
Oct 08, 2015 | 23.56 | 23.79 | 23.48 | 23.56 | 17,312,896 | +0.00(+0.00%) |
Oct 07, 2015 | 23.42 | 23.94 | 23.34 | 23.56 | 19,565,652 | +0.30(+1.31%) |
Oct 06, 2015 | 23.51 | 23.95 | 23.23 | 23.26 | 11,449,509 | +0.06(+0.26%) |
Oct 05, 2015 | 22.93 | 23.23 | 22.64 | 23.20 | 5,954,933 | +0.49(+2.16%) |
Oct 02, 2015 | 22.15 | 22.71 | 21.82 | 22.71 | 6,862,420 | +0.20(+0.90%) |
Oct 01, 2015 | 22.23 | 22.55 | 22.00 | 22.51 | 7,718,385 | +0.43(+1.95%) |
Sep 30, 2015 | 21.74 | 22.17 | 21.53 | 22.08 | 8,359,318 | +0.53(+2.44%) |
Sep 29, 2015 | 22.51 | 22.59 | 21.28 | 21.55 | 9,099,055 | -0.91(-4.06%) |
Sep 28, 2015 | 22.90 | 22.96 | 22.36 | 22.46 | 7,593,993 | -0.50(-2.18%) |
Sep 25, 2015 | 23.33 | 23.33 | 22.83 | 22.96 | 3,606,598 | -0.10(-0.42%) |
Sep 24, 2015 | 23.08 | 23.08 | 22.73 | 23.06 | 5,428,486 | -0.22(-0.94%) |
Sep 23, 2015 | 23.45 | 23.48 | 23.09 | 23.28 | 4,483,996 | -0.12(-0.52%) |
Sep 22, 2015 | 23.66 | 23.66 | 23.14 | 23.40 | 6,612,311 | -0.53(-2.20%) |
Sep 21, 2015 | 24.06 | 24.26 | 23.76 | 23.93 | 4,273,986 | +0.03(+0.11%) |
Sep 18, 2015 | 23.83 | 24.10 | 23.66 | 23.90 | 7,292,527 | -0.25(-1.05%) |
Sep 17, 2015 | 24.14 | 24.61 | 23.94 | 24.15 | 5,830,538 | +0.00(+0.00%) |
Sep 16, 2015 | 24.08 | 24.22 | 23.94 | 24.15 | 3,877,993 | +0.04(+0.18%) |
Sep 15, 2015 | 23.86 | 24.20 | 23.65 | 24.11 | 3,724,066 | +0.35(+1.48%) |
Sep 14, 2015 | 23.77 | 23.90 | 23.62 | 23.76 | 4,368,022 | -0.01(-0.04%) |
Sep 11, 2015 | 23.44 | 23.77 | 23.37 | 23.77 | 3,195,796 | +0.23(+0.97%) |
Sep 10, 2015 | 23.33 | 23.64 | 23.23 | 23.54 | 4,118,654 | +0.22(+0.94%) |
Sep 09, 2015 | 23.67 | 23.82 | 23.29 | 23.32 | 4,155,402 | -0.14(-0.60%) |
Sep 08, 2015 | 23.42 | 23.47 | 23.14 | 23.46 | 5,288,754 | +0.46(+2.02%) |
Sep 04, 2015 | 22.93 | 23.00 | 23.00 | 23.00 | 5,660,956 | -0.32(-1.35%) |
Sep 03, 2015 | 23.09 | 23.58 | 23.09 | 23.31 | 5,632,565 | +0.34(+1.49%) |
Sep 02, 2015 | 22.76 | 22.98 | 22.40 | 22.97 | 4,917,367 | +0.49(+2.18%) |
Sep 01, 2015 | 22.58 | 22.81 | 22.35 | 22.48 | 6,136,692 | -0.52(-2.25%) |
Aug 31, 2015 | 22.90 | 23.29 | 22.69 | 23.00 | 4,125,965 | -0.05(-0.23%) |
Aug 28, 2015 | 22.95 | 23.25 | 22.84 | 23.05 | 4,216,292 | +0.00(+0.00%) |
Aug 27, 2015 | 22.82 | 23.13 | 22.61 | 23.05 | 6,319,603 | +0.47(+2.10%) |
Aug 26, 2015 | 22.45 | 22.67 | 21.75 | 22.58 | 8,665,227 | +0.75(+3.46%) |
Aug 25, 2015 | 22.89 | 22.91 | 21.81 | 21.82 | 9,322,139 | -0.35(-1.58%) |
Aug 24, 2015 | 21.88 | 22.95 | 21.82 | 22.17 | 12,289,135 | -1.09(-4.67%) |
Aug 21, 2015 | 23.66 | 23.85 | 23.26 | 23.26 | 6,830,134 | -0.63(-2.64%) |
Aug 20, 2015 | 24.42 | 24.51 | 23.88 | 23.89 | 4,626,670 | -0.74(-2.99%) |
Aug 19, 2015 | 24.62 | 24.84 | 24.49 | 24.63 | 3,869,908 | -0.23(-0.92%) |
Aug 18, 2015 | 24.28 | 25.07 | 24.24 | 24.86 | 9,200,004 | +0.64(+2.64%) |
Aug 17, 2015 | 23.85 | 24.22 | 23.75 | 24.22 | 2,375,223 | +0.35(+1.47%) |
Aug 14, 2015 | 23.71 | 23.99 | 23.68 | 23.87 | 3,467,157 | +0.16(+0.67%) |
Aug 13, 2015 | 23.75 | 23.90 | 23.62 | 23.71 | 3,117,161 | -0.04(-0.18%) |
Aug 12, 2015 | 23.54 | 23.89 | 23.20 | 23.75 | 4,194,023 | -0.01(-0.04%) |
Aug 11, 2015 | 23.38 | 23.78 | 23.25 | 23.76 | 4,700,211 | +0.14(+0.59%) |
Aug 10, 2015 | 23.67 | 23.96 | 23.59 | 23.62 | 4,167,901 | +0.10(+0.41%) |
Aug 07, 2015 | 23.20 | 23.54 | 23.11 | 23.52 | 5,655,607 | +0.34(+1.48%) |
Aug 06, 2015 | 23.10 | 23.56 | 23.04 | 23.18 | 8,724,840 | +0.21(+0.92%) |
Aug 05, 2015 | 23.38 | 23.42 | 22.85 | 22.97 | 5,505,791 | -0.23(-0.98%) |
Aug 04, 2015 | 23.23 | 23.41 | 23.08 | 23.20 | 4,788,366 | +0.02(+0.08%) |