Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.14 | 28.34 | 27.89 | 28.21 | 3,720,764 | +0.13(+0.46%) |
Oct 29, 2015 | 28.03 | 28.10 | 27.73 | 28.08 | 3,035,016 | -0.04(-0.14%) |
Oct 28, 2015 | 27.79 | 28.29 | 27.70 | 28.12 | 3,089,091 | +0.48(+1.74%) |
Oct 27, 2015 | 28.19 | 28.30 | 27.53 | 27.64 | 3,632,853 | -0.68(-2.40%) |
Oct 26, 2015 | 28.04 | 28.39 | 27.95 | 28.32 | 4,220,061 | +0.30(+1.07%) |
Oct 23, 2015 | 28.08 | 28.17 | 27.85 | 28.02 | 3,547,696 | +0.11(+0.39%) |
Oct 22, 2015 | 27.42 | 27.98 | 27.41 | 27.91 | 4,140,475 | +0.71(+2.61%) |
Oct 21, 2015 | 27.45 | 27.50 | 27.17 | 27.20 | 3,069,854 | -0.05(-0.18%) |
Oct 20, 2015 | 26.91 | 27.32 | 26.84 | 27.25 | 2,694,768 | +0.33(+1.23%) |
Oct 19, 2015 | 26.73 | 27.03 | 26.64 | 26.92 | 4,432,493 | +0.11(+0.41%) |
Oct 16, 2015 | 27.12 | 27.13 | 26.61 | 26.81 | 4,096,342 | -0.17(-0.63%) |
Oct 15, 2015 | 26.31 | 27.01 | 26.26 | 26.98 | 4,160,844 | +0.80(+3.06%) |
Oct 14, 2015 | 25.85 | 26.38 | 25.85 | 26.18 | 3,472,320 | +0.40(+1.55%) |
Oct 13, 2015 | 25.78 | 26.05 | 25.67 | 25.78 | 3,339,504 | -0.08(-0.31%) |
Oct 12, 2015 | 25.74 | 25.89 | 25.48 | 25.86 | 3,541,776 | +0.14(+0.54%) |
Oct 09, 2015 | 26.49 | 26.58 | 25.61 | 25.72 | 5,020,656 | -0.79(-2.98%) |
Oct 08, 2015 | 26.00 | 26.55 | 25.82 | 26.51 | 3,675,315 | +0.45(+1.73%) |
Oct 07, 2015 | 25.88 | 26.18 | 25.80 | 26.06 | 3,938,851 | +0.44(+1.72%) |
Oct 06, 2015 | 25.62 | 25.86 | 25.53 | 25.62 | 5,358,222 | -0.02(-0.08%) |
Oct 05, 2015 | 24.82 | 25.70 | 24.80 | 25.64 | 4,026,633 | +0.99(+4.02%) |
Oct 02, 2015 | 24.35 | 24.65 | 24.11 | 24.65 | 4,971,312 | +0.05(+0.20%) |
Oct 01, 2015 | 25.12 | 25.20 | 24.48 | 24.60 | 4,458,221 | -0.52(-2.07%) |
Sep 30, 2015 | 24.91 | 25.23 | 24.83 | 25.12 | 5,522,854 | +0.43(+1.74%) |
Sep 29, 2015 | 24.70 | 24.82 | 24.29 | 24.69 | 5,279,938 | +0.08(+0.33%) |
Sep 28, 2015 | 25.20 | 25.22 | 24.56 | 24.61 | 6,898,329 | -0.75(-2.96%) |
Sep 25, 2015 | 25.27 | 25.60 | 25.08 | 25.36 | 5,740,636 | +0.34(+1.36%) |
Sep 24, 2015 | 25.00 | 25.29 | 24.81 | 25.02 | 6,792,079 | -0.13(-0.52%) |
Sep 23, 2015 | 25.43 | 25.84 | 25.15 | 25.15 | 4,049,395 | -0.23(-0.91%) |
Sep 22, 2015 | 25.67 | 25.79 | 25.33 | 25.38 | 5,241,863 | -0.50(-1.93%) |
Sep 21, 2015 | 25.72 | 26.07 | 25.70 | 25.88 | 4,148,755 | +0.25(+0.98%) |
Sep 18, 2015 | 25.76 | 25.85 | 25.41 | 25.63 | 8,333,746 | -0.41(-1.57%) |
Sep 17, 2015 | 26.03 | 26.39 | 25.61 | 26.04 | 5,639,564 | -0.09(-0.34%) |
Sep 16, 2015 | 26.51 | 26.62 | 26.09 | 26.13 | 4,934,663 | -0.34(-1.28%) |
Sep 15, 2015 | 26.29 | 26.54 | 25.81 | 26.47 | 5,446,677 | +0.40(+1.53%) |
Sep 14, 2015 | 26.27 | 26.29 | 25.81 | 26.07 | 3,701,220 | -0.21(-0.80%) |
Sep 11, 2015 | 26.72 | 26.73 | 26.11 | 26.28 | 6,059,335 | -0.50(-1.87%) |
Sep 10, 2015 | 27.00 | 27.12 | 26.68 | 26.78 | 7,831,290 | -0.19(-0.70%) |
Sep 09, 2015 | 27.24 | 27.51 | 26.89 | 26.97 | 5,811,184 | +0.01(+0.04%) |
Sep 08, 2015 | 26.60 | 27.07 | 26.55 | 26.96 | 9,591,788 | +0.78(+2.98%) |
Sep 04, 2015 | 26.38 | 26.18 | 26.18 | 26.18 | 5,944,700 | -0.59(-2.20%) |
Sep 03, 2015 | 26.38 | 26.94 | 26.38 | 26.77 | 5,026,907 | -0.23(-0.85%) |
Sep 02, 2015 | 26.38 | 27.16 | 26.11 | 27.00 | 10,175,406 | +1.10(+4.25%) |
Sep 01, 2015 | 26.58 | 26.65 | 25.77 | 25.90 | 6,194,039 | -1.14(-4.22%) |
Aug 31, 2015 | 26.98 | 27.29 | 26.81 | 27.04 | 5,508,323 | +0.00(+0.00%) |
Aug 28, 2015 | 26.70 | 27.27 | 26.62 | 27.04 | 4,785,218 | +0.30(+1.12%) |
Aug 27, 2015 | 26.67 | 26.80 | 26.22 | 26.74 | 7,642,378 | +0.37(+1.40%) |
Aug 26, 2015 | 25.76 | 26.52 | 25.34 | 26.37 | 8,906,156 | +1.20(+4.77%) |
Aug 25, 2015 | 26.59 | 26.59 | 25.16 | 25.17 | 7,079,780 | -0.69(-2.67%) |
Aug 24, 2015 | 25.76 | 26.69 | 24.81 | 25.86 | 10,127,668 | -1.25(-4.61%) |
Aug 21, 2015 | 27.59 | 27.95 | 27.11 | 27.11 | 5,755,065 | -0.60(-2.17%) |
Aug 20, 2015 | 28.16 | 28.23 | 27.70 | 27.71 | 3,760,743 | -0.66(-2.33%) |
Aug 19, 2015 | 28.00 | 28.54 | 27.92 | 28.37 | 3,766,344 | +0.25(+0.89%) |
Aug 18, 2015 | 28.31 | 28.61 | 28.05 | 28.12 | 4,753,409 | -0.30(-1.06%) |
Aug 17, 2015 | 28.10 | 28.57 | 27.96 | 28.42 | 3,293,200 | +0.15(+0.53%) |
Aug 14, 2015 | 27.99 | 28.38 | 27.99 | 28.27 | 3,816,293 | +0.30(+1.07%) |
Aug 13, 2015 | 28.55 | 28.62 | 27.75 | 27.97 | 5,846,258 | -0.56(-1.96%) |
Aug 12, 2015 | 27.99 | 28.55 | 27.64 | 28.53 | 5,320,177 | +0.29(+1.03%) |
Aug 11, 2015 | 28.62 | 28.92 | 28.10 | 28.24 | 4,552,756 | -0.52(-1.81%) |
Aug 10, 2015 | 27.82 | 28.80 | 27.72 | 28.76 | 5,873,043 | +1.11(+4.01%) |
Aug 07, 2015 | 27.90 | 28.07 | 27.33 | 27.65 | 7,704,879 | -0.28(-1.00%) |
Aug 06, 2015 | 27.52 | 28.06 | 26.48 | 27.93 | 13,508,550 | -0.63(-2.21%) |
Aug 05, 2015 | 28.66 | 28.91 | 28.40 | 28.56 | 5,688,336 | +0.13(+0.46%) |
Aug 04, 2015 | 28.88 | 28.89 | 28.37 | 28.43 | 5,083,760 | -0.47(-1.63%) |