Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.96 | 28.13 | 27.64 | 27.67 | 3,995,343 | -0.19(-0.67%) |
Oct 29, 2015 | 28.49 | 28.51 | 27.74 | 27.85 | 6,306,332 | -0.62(-2.16%) |
Oct 28, 2015 | 27.89 | 28.63 | 27.64 | 28.47 | 5,518,690 | +0.60(+2.14%) |
Oct 27, 2015 | 28.05 | 28.14 | 27.67 | 27.87 | 4,318,203 | -0.29(-1.04%) |
Oct 26, 2015 | 28.40 | 28.45 | 27.97 | 28.16 | 4,515,568 | -0.25(-0.89%) |
Oct 23, 2015 | 27.98 | 28.49 | 27.83 | 28.42 | 6,743,647 | +0.75(+2.72%) |
Oct 22, 2015 | 27.00 | 27.80 | 26.90 | 27.67 | 6,403,277 | +0.97(+3.62%) |
Oct 21, 2015 | 26.74 | 26.82 | 26.31 | 26.70 | 5,010,823 | -0.16(-0.58%) |
Oct 20, 2015 | 26.80 | 27.13 | 26.69 | 26.86 | 4,129,480 | -0.05(-0.17%) |
Oct 19, 2015 | 27.20 | 27.21 | 26.71 | 26.90 | 4,096,984 | -0.40(-1.47%) |
Oct 16, 2015 | 27.33 | 27.41 | 26.96 | 27.30 | 3,633,756 | -0.01(-0.05%) |
Oct 15, 2015 | 27.25 | 27.39 | 26.67 | 27.32 | 4,585,832 | +0.03(+0.09%) |
Oct 14, 2015 | 27.33 | 27.54 | 27.16 | 27.29 | 3,811,724 | +0.05(+0.19%) |
Oct 13, 2015 | 27.03 | 27.53 | 26.98 | 27.24 | 4,039,854 | +0.05(+0.19%) |
Oct 12, 2015 | 27.70 | 27.82 | 26.82 | 27.19 | 5,626,310 | -0.83(-2.96%) |
Oct 09, 2015 | 27.65 | 29.05 | 27.61 | 28.02 | 12,145,244 | +1.39(+5.21%) |
Oct 08, 2015 | 26.12 | 26.67 | 26.05 | 26.63 | 4,376,323 | +0.52(+1.99%) |
Oct 07, 2015 | 26.20 | 26.20 | 25.79 | 26.11 | 3,875,901 | +0.29(+1.10%) |
Oct 06, 2015 | 25.77 | 25.93 | 25.61 | 25.82 | 5,762,596 | +0.06(+0.25%) |
Oct 05, 2015 | 25.36 | 25.78 | 25.27 | 25.76 | 3,952,072 | +0.54(+2.13%) |
Oct 02, 2015 | 24.62 | 25.22 | 24.43 | 25.22 | 6,007,496 | +0.37(+1.49%) |
Oct 01, 2015 | 24.44 | 25.03 | 24.42 | 24.85 | 5,010,731 | +0.36(+1.48%) |
Sep 30, 2015 | 24.49 | 24.66 | 24.26 | 24.49 | 4,905,604 | +0.26(+1.07%) |
Sep 29, 2015 | 24.28 | 24.44 | 24.05 | 24.23 | 5,075,508 | -0.06(-0.24%) |
Sep 28, 2015 | 24.87 | 24.98 | 24.27 | 24.29 | 5,187,400 | -0.79(-3.15%) |
Sep 25, 2015 | 25.40 | 25.47 | 25.00 | 25.08 | 4,422,574 | -0.15(-0.59%) |
Sep 24, 2015 | 25.31 | 25.35 | 24.72 | 25.23 | 7,347,563 | -0.21(-0.84%) |
Sep 23, 2015 | 25.63 | 25.83 | 25.37 | 25.44 | 3,831,437 | -0.20(-0.78%) |
Sep 22, 2015 | 25.92 | 25.97 | 25.53 | 25.64 | 4,200,018 | -0.50(-1.91%) |
Sep 21, 2015 | 26.28 | 26.52 | 26.09 | 26.14 | 3,379,127 | -0.05(-0.20%) |
Sep 18, 2015 | 26.25 | 26.64 | 26.08 | 26.19 | 9,605,965 | -0.32(-1.20%) |
Sep 17, 2015 | 26.79 | 26.97 | 26.43 | 26.51 | 3,865,109 | -0.19(-0.73%) |
Sep 16, 2015 | 26.65 | 26.89 | 26.49 | 26.71 | 4,270,533 | +0.07(+0.27%) |
Sep 15, 2015 | 26.55 | 26.78 | 26.47 | 26.63 | 4,926,987 | -0.26(-0.96%) |
Sep 14, 2015 | 27.07 | 27.08 | 26.74 | 26.89 | 3,245,720 | -0.09(-0.34%) |
Sep 11, 2015 | 26.99 | 27.07 | 26.74 | 26.98 | 3,745,720 | -0.12(-0.43%) |
Sep 10, 2015 | 27.13 | 27.33 | 27.00 | 27.10 | 2,869,492 | -0.11(-0.40%) |
Sep 09, 2015 | 28.08 | 28.19 | 27.15 | 27.21 | 3,683,107 | -0.62(-2.21%) |
Sep 08, 2015 | 27.62 | 27.85 | 27.32 | 27.83 | 3,579,281 | +0.80(+2.97%) |
Sep 04, 2015 | 26.92 | 27.02 | 27.02 | 27.02 | 3,266,269 | -0.29(-1.07%) |
Sep 03, 2015 | 27.28 | 27.80 | 27.19 | 27.32 | 3,076,754 | +0.11(+0.40%) |
Sep 02, 2015 | 27.50 | 27.52 | 26.89 | 27.21 | 3,088,906 | +0.19(+0.70%) |
Sep 01, 2015 | 27.31 | 27.46 | 26.83 | 27.02 | 5,345,015 | -0.94(-3.36%) |
Aug 31, 2015 | 28.24 | 28.25 | 27.85 | 27.96 | 3,240,844 | -0.38(-1.35%) |
Aug 28, 2015 | 27.85 | 28.44 | 27.68 | 28.34 | 4,850,019 | +0.38(+1.34%) |
Aug 27, 2015 | 27.70 | 28.07 | 27.34 | 27.96 | 4,953,865 | +0.74(+2.71%) |
Aug 26, 2015 | 27.04 | 27.29 | 26.53 | 27.22 | 6,497,398 | +0.86(+3.27%) |
Aug 25, 2015 | 28.02 | 28.22 | 26.34 | 26.36 | 8,201,818 | -0.86(-3.17%) |
Aug 24, 2015 | 27.25 | 28.13 | 26.67 | 27.22 | 7,611,061 | -1.49(-5.19%) |
Aug 21, 2015 | 29.53 | 29.67 | 28.70 | 28.71 | 6,461,253 | -1.11(-3.72%) |
Aug 20, 2015 | 30.24 | 30.24 | 29.81 | 29.82 | 4,107,847 | -0.65(-2.13%) |
Aug 19, 2015 | 30.67 | 30.69 | 30.20 | 30.47 | 3,190,188 | -0.38(-1.22%) |
Aug 18, 2015 | 31.01 | 31.08 | 30.81 | 30.85 | 3,143,161 | -0.36(-1.16%) |
Aug 17, 2015 | 30.62 | 31.24 | 30.46 | 31.21 | 3,941,579 | +0.55(+1.80%) |
Aug 14, 2015 | 30.28 | 30.73 | 30.26 | 30.66 | 3,960,617 | +0.29(+0.94%) |
Aug 13, 2015 | 30.52 | 30.61 | 30.35 | 30.37 | 3,729,249 | -0.18(-0.59%) |
Aug 12, 2015 | 30.16 | 30.57 | 29.89 | 30.56 | 4,776,969 | +0.17(+0.55%) |
Aug 11, 2015 | 30.53 | 30.70 | 30.23 | 30.39 | 5,173,762 | -0.46(-1.50%) |
Aug 10, 2015 | 30.72 | 31.00 | 30.72 | 30.85 | 2,687,491 | +0.29(+0.95%) |
Aug 07, 2015 | 30.32 | 30.66 | 30.23 | 30.56 | 4,072,523 | +0.17(+0.57%) |
Aug 06, 2015 | 30.73 | 30.90 | 30.21 | 30.39 | 3,239,803 | -0.33(-1.09%) |
Aug 05, 2015 | 30.70 | 30.97 | 30.51 | 30.72 | 4,727,662 | +0.24(+0.80%) |
Aug 04, 2015 | 30.28 | 30.67 | 30.27 | 30.48 | 3,564,718 | +0.04(+0.15%) |