Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.08 | 25.16 | 24.89 | 24.98 | 2,605,672 | +0.02(+0.07%) |
Oct 29, 2015 | 24.87 | 24.89 | 24.61 | 24.97 | 3,127,380 | -0.05(-0.22%) |
Oct 28, 2015 | 24.81 | 25.11 | 24.63 | 25.02 | 3,647,909 | +0.33(+1.35%) |
Oct 27, 2015 | 24.95 | 25.03 | 24.58 | 24.69 | 2,605,169 | -0.45(-1.78%) |
Oct 26, 2015 | 25.07 | 25.17 | 24.85 | 25.13 | 2,612,871 | +0.11(+0.45%) |
Oct 23, 2015 | 25.41 | 25.41 | 24.58 | 25.02 | 4,457,736 | -0.24(-0.96%) |
Oct 22, 2015 | 24.65 | 25.48 | 24.58 | 25.26 | 6,887,062 | +0.28(+1.12%) |
Oct 21, 2015 | 25.66 | 25.70 | 24.93 | 24.98 | 5,749,417 | -0.60(-2.33%) |
Oct 20, 2015 | 25.68 | 25.71 | 25.38 | 25.58 | 5,021,936 | -0.10(-0.39%) |
Oct 19, 2015 | 25.99 | 26.00 | 25.62 | 25.68 | 4,330,051 | -0.40(-1.52%) |
Oct 16, 2015 | 26.14 | 26.14 | 25.77 | 26.07 | 3,827,797 | +0.03(+0.10%) |
Oct 15, 2015 | 25.83 | 26.16 | 25.76 | 26.05 | 2,576,657 | +0.23(+0.87%) |
Oct 14, 2015 | 25.80 | 26.06 | 25.48 | 25.82 | 2,168,539 | -0.05(-0.17%) |
Oct 13, 2015 | 25.96 | 26.13 | 25.86 | 25.87 | 1,475,366 | -0.21(-0.80%) |
Oct 12, 2015 | 26.18 | 26.24 | 25.97 | 26.07 | 1,217,471 | -0.07(-0.28%) |
Oct 09, 2015 | 25.99 | 26.19 | 25.88 | 26.15 | 1,848,942 | +0.20(+0.76%) |
Oct 08, 2015 | 25.69 | 26.01 | 25.65 | 25.95 | 3,523,379 | +0.14(+0.52%) |
Oct 07, 2015 | 25.82 | 25.91 | 25.46 | 25.81 | 2,454,165 | +0.16(+0.63%) |
Oct 06, 2015 | 25.48 | 25.79 | 25.39 | 25.65 | 2,499,450 | +0.10(+0.39%) |
Oct 05, 2015 | 25.22 | 25.70 | 25.09 | 25.55 | 3,003,532 | +0.59(+2.38%) |
Oct 02, 2015 | 24.41 | 24.97 | 23.90 | 24.96 | 2,704,083 | +0.27(+1.10%) |
Oct 01, 2015 | 24.59 | 24.83 | 24.46 | 24.69 | 3,394,351 | +0.07(+0.29%) |
Sep 30, 2015 | 24.42 | 24.64 | 24.14 | 24.61 | 2,897,578 | +0.42(+1.75%) |
Sep 29, 2015 | 24.07 | 24.31 | 24.02 | 24.19 | 2,749,135 | +0.09(+0.37%) |
Sep 28, 2015 | 24.60 | 24.66 | 24.08 | 24.10 | 3,444,645 | -0.57(-2.30%) |
Sep 25, 2015 | 24.96 | 25.17 | 24.48 | 24.67 | 3,047,637 | -0.14(-0.55%) |
Sep 24, 2015 | 24.45 | 24.97 | 24.35 | 24.80 | 2,841,350 | +0.16(+0.66%) |
Sep 23, 2015 | 24.71 | 24.80 | 24.52 | 24.64 | 1,738,711 | -0.01(-0.04%) |
Sep 22, 2015 | 24.66 | 24.73 | 24.39 | 24.65 | 2,472,739 | -0.37(-1.48%) |
Sep 21, 2015 | 25.00 | 25.21 | 24.86 | 25.02 | 3,040,966 | +0.16(+0.65%) |
Sep 18, 2015 | 24.84 | 25.15 | 24.39 | 24.86 | 3,507,591 | -0.34(-1.36%) |
Sep 17, 2015 | 25.32 | 25.55 | 25.11 | 25.20 | 2,103,198 | -0.24(-0.96%) |
Sep 16, 2015 | 25.36 | 25.57 | 24.84 | 25.44 | 2,275,677 | +0.10(+0.39%) |
Sep 15, 2015 | 24.97 | 25.48 | 24.90 | 25.34 | 2,201,025 | +0.33(+1.33%) |
Sep 14, 2015 | 25.03 | 25.11 | 24.82 | 25.01 | 2,066,000 | +0.02(+0.07%) |
Sep 11, 2015 | 24.67 | 25.10 | 24.53 | 24.99 | 2,973,427 | +0.18(+0.73%) |
Sep 10, 2015 | 24.68 | 25.09 | 24.60 | 24.81 | 3,568,613 | +0.12(+0.47%) |
Sep 09, 2015 | 25.37 | 25.47 | 24.64 | 24.70 | 3,346,362 | -0.62(-2.46%) |
Sep 08, 2015 | 24.86 | 25.34 | 24.62 | 25.32 | 3,845,533 | +0.91(+3.73%) |
Sep 04, 2015 | 24.38 | 24.41 | 24.41 | 24.41 | 3,409,109 | -0.35(-1.42%) |
Sep 03, 2015 | 24.51 | 24.85 | 24.51 | 24.76 | 4,458,491 | +0.23(+0.96%) |
Sep 02, 2015 | 24.23 | 24.52 | 23.92 | 24.52 | 3,541,265 | +0.61(+2.56%) |
Sep 01, 2015 | 24.05 | 24.24 | 23.80 | 23.91 | 5,745,745 | -0.69(-2.82%) |
Aug 31, 2015 | 24.41 | 24.82 | 24.35 | 24.61 | 3,327,554 | +0.03(+0.11%) |
Aug 28, 2015 | 24.34 | 24.71 | 24.33 | 24.58 | 3,423,139 | +0.12(+0.48%) |
Aug 27, 2015 | 24.25 | 24.51 | 23.96 | 24.46 | 3,315,699 | +0.47(+1.95%) |
Aug 26, 2015 | 23.64 | 24.06 | 23.35 | 23.99 | 5,129,314 | +0.94(+4.07%) |
Aug 25, 2015 | 24.09 | 24.15 | 23.02 | 23.05 | 6,497,901 | -0.59(-2.48%) |
Aug 24, 2015 | 22.97 | 24.27 | 22.47 | 23.64 | 8,777,808 | -0.77(-3.15%) |
Aug 21, 2015 | 25.11 | 25.29 | 24.40 | 24.41 | 4,962,600 | -0.87(-3.43%) |
Aug 20, 2015 | 25.90 | 26.17 | 25.26 | 25.27 | 3,045,706 | -0.89(-3.41%) |
Aug 19, 2015 | 26.23 | 26.49 | 26.00 | 26.17 | 3,701,721 | -0.21(-0.78%) |
Aug 18, 2015 | 26.43 | 26.49 | 26.20 | 26.37 | 1,937,071 | -0.10(-0.37%) |
Aug 17, 2015 | 26.19 | 26.52 | 25.88 | 26.47 | 1,760,180 | +0.23(+0.88%) |
Aug 14, 2015 | 26.13 | 26.33 | 26.04 | 26.24 | 1,801,592 | +0.13(+0.51%) |
Aug 13, 2015 | 26.27 | 26.42 | 26.07 | 26.11 | 1,934,433 | -0.21(-0.78%) |
Aug 12, 2015 | 26.03 | 26.36 | 25.68 | 26.31 | 2,840,001 | +0.04(+0.17%) |
Aug 11, 2015 | 26.18 | 26.40 | 26.03 | 26.27 | 3,066,880 | -0.05(-0.20%) |
Aug 10, 2015 | 26.11 | 26.51 | 26.03 | 26.32 | 2,359,961 | +0.35(+1.34%) |
Aug 07, 2015 | 25.80 | 26.07 | 25.76 | 25.97 | 3,071,441 | +0.14(+0.55%) |
Aug 06, 2015 | 25.44 | 26.32 | 25.44 | 25.83 | 3,092,272 | -0.25(-0.96%) |
Aug 05, 2015 | 26.06 | 26.38 | 25.90 | 26.08 | 2,722,178 | +0.15(+0.59%) |
Aug 04, 2015 | 25.91 | 26.07 | 25.83 | 25.93 | 2,771,849 | +0.10(+0.38%) |