Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.11 | 28.35 | 28.07 | 28.10 | 4,256,939 | -0.12(-0.41%) |
Oct 29, 2015 | 28.03 | 28.24 | 27.86 | 28.22 | 1,611,391 | +0.08(+0.30%) |
Oct 28, 2015 | 27.90 | 28.20 | 27.75 | 28.14 | 2,628,582 | +0.33(+1.18%) |
Oct 27, 2015 | 27.90 | 28.05 | 27.54 | 27.81 | 3,391,490 | -0.32(-1.15%) |
Oct 26, 2015 | 28.36 | 28.41 | 27.90 | 28.13 | 3,119,381 | -0.30(-1.04%) |
Oct 23, 2015 | 28.64 | 28.69 | 28.24 | 28.43 | 2,043,956 | -0.07(-0.23%) |
Oct 22, 2015 | 27.81 | 28.58 | 27.75 | 28.49 | 2,221,467 | +0.78(+2.82%) |
Oct 21, 2015 | 27.46 | 27.86 | 27.39 | 27.71 | 2,378,256 | +0.28(+1.02%) |
Oct 20, 2015 | 27.56 | 27.61 | 27.31 | 27.43 | 1,858,371 | -0.16(-0.59%) |
Oct 19, 2015 | 27.39 | 27.74 | 27.25 | 27.59 | 2,835,746 | +0.18(+0.65%) |
Oct 16, 2015 | 27.08 | 27.44 | 26.97 | 27.42 | 1,909,472 | +0.42(+1.56%) |
Oct 15, 2015 | 26.97 | 27.17 | 26.67 | 27.00 | 2,092,101 | +0.18(+0.68%) |
Oct 14, 2015 | 27.31 | 27.34 | 26.69 | 26.81 | 2,101,964 | -0.49(-1.81%) |
Oct 13, 2015 | 27.40 | 27.57 | 27.26 | 27.31 | 2,370,152 | -0.21(-0.77%) |
Oct 12, 2015 | 27.09 | 27.52 | 27.08 | 27.52 | 2,238,176 | +0.41(+1.50%) |
Oct 09, 2015 | 26.99 | 27.22 | 26.84 | 27.11 | 1,934,685 | +0.12(+0.45%) |
Oct 08, 2015 | 26.50 | 27.02 | 26.37 | 26.99 | 2,374,120 | +0.46(+1.75%) |
Oct 07, 2015 | 26.53 | 26.64 | 26.24 | 26.53 | 3,143,074 | +0.10(+0.36%) |
Oct 06, 2015 | 27.06 | 27.07 | 26.37 | 26.43 | 3,527,574 | -0.65(-2.39%) |
Oct 05, 2015 | 26.78 | 27.14 | 26.69 | 27.08 | 5,331,972 | +0.48(+1.81%) |
Oct 02, 2015 | 25.95 | 26.60 | 25.86 | 26.60 | 3,103,533 | +0.40(+1.53%) |
Oct 01, 2015 | 26.32 | 26.36 | 25.86 | 26.19 | 2,868,080 | -0.04(-0.16%) |
Sep 30, 2015 | 25.77 | 26.27 | 25.69 | 26.24 | 4,170,726 | +0.63(+2.48%) |
Sep 29, 2015 | 25.52 | 25.65 | 25.27 | 25.60 | 2,650,841 | +0.14(+0.54%) |
Sep 28, 2015 | 25.64 | 25.76 | 25.39 | 25.47 | 2,280,627 | -0.31(-1.19%) |
Sep 25, 2015 | 25.60 | 26.03 | 25.46 | 25.77 | 2,779,934 | +0.41(+1.62%) |
Sep 24, 2015 | 24.99 | 25.39 | 24.91 | 25.36 | 1,864,180 | +0.21(+0.82%) |
Sep 23, 2015 | 25.00 | 25.18 | 24.92 | 25.15 | 1,670,382 | +0.15(+0.61%) |
Sep 22, 2015 | 25.22 | 25.22 | 24.81 | 25.00 | 2,305,783 | -0.37(-1.45%) |
Sep 21, 2015 | 25.43 | 25.48 | 25.29 | 25.37 | 2,360,872 | +0.06(+0.23%) |
Sep 18, 2015 | 25.54 | 25.66 | 25.26 | 25.31 | 4,094,477 | -0.45(-1.75%) |
Sep 17, 2015 | 25.82 | 26.03 | 25.54 | 25.76 | 2,837,183 | -0.27(-1.03%) |
Sep 16, 2015 | 25.86 | 26.08 | 25.69 | 26.03 | 1,920,089 | +0.35(+1.36%) |
Sep 15, 2015 | 25.58 | 25.71 | 25.26 | 25.68 | 1,737,801 | +0.24(+0.96%) |
Sep 14, 2015 | 25.56 | 25.56 | 25.35 | 25.44 | 1,397,627 | -0.14(-0.53%) |
Sep 11, 2015 | 25.28 | 25.59 | 25.10 | 25.58 | 1,733,844 | +0.29(+1.16%) |
Sep 10, 2015 | 25.25 | 25.43 | 25.10 | 25.28 | 2,163,389 | -0.02(-0.08%) |
Sep 09, 2015 | 25.88 | 25.92 | 25.24 | 25.30 | 2,688,341 | -0.43(-1.66%) |
Sep 08, 2015 | 25.45 | 25.74 | 25.31 | 25.73 | 3,298,938 | +0.59(+2.34%) |
Sep 04, 2015 | 25.15 | 25.14 | 25.14 | 25.14 | 3,715,199 | -0.21(-0.83%) |
Sep 03, 2015 | 25.23 | 25.56 | 25.13 | 25.35 | 2,496,731 | +0.22(+0.89%) |
Sep 02, 2015 | 25.03 | 25.13 | 24.87 | 25.13 | 2,137,340 | +0.41(+1.66%) |
Sep 01, 2015 | 24.90 | 25.09 | 24.59 | 24.72 | 2,334,147 | -0.60(-2.37%) |
Aug 31, 2015 | 25.46 | 25.46 | 25.20 | 25.32 | 2,024,069 | -0.17(-0.65%) |
Aug 28, 2015 | 25.37 | 25.51 | 25.25 | 25.49 | 1,853,357 | +0.05(+0.20%) |
Aug 27, 2015 | 25.21 | 25.49 | 24.99 | 25.44 | 2,063,110 | +0.39(+1.54%) |
Aug 26, 2015 | 24.83 | 25.08 | 24.35 | 25.05 | 2,187,119 | +0.69(+2.84%) |
Aug 25, 2015 | 25.09 | 25.13 | 24.34 | 24.36 | 2,632,603 | -0.23(-0.93%) |
Aug 24, 2015 | 24.66 | 25.08 | 24.15 | 24.59 | 4,264,846 | -0.85(-3.34%) |
Aug 21, 2015 | 26.26 | 26.27 | 25.42 | 25.44 | 4,020,624 | -0.92(-3.48%) |
Aug 20, 2015 | 25.55 | 26.58 | 25.49 | 26.35 | 4,958,893 | +0.98(+3.87%) |
Aug 19, 2015 | 25.89 | 25.89 | 24.82 | 25.37 | 3,365,727 | +0.30(+1.19%) |
Aug 18, 2015 | 25.47 | 25.48 | 25.02 | 25.07 | 2,799,075 | -0.35(-1.37%) |
Aug 17, 2015 | 25.27 | 25.51 | 25.13 | 25.42 | 1,519,438 | +0.05(+0.21%) |
Aug 14, 2015 | 25.10 | 25.39 | 25.02 | 25.37 | 1,501,854 | +0.29(+1.17%) |
Aug 13, 2015 | 25.22 | 25.27 | 25.01 | 25.07 | 1,819,163 | -0.16(-0.64%) |
Aug 12, 2015 | 24.86 | 25.26 | 24.75 | 25.23 | 2,334,173 | +0.18(+0.71%) |
Aug 11, 2015 | 25.05 | 25.15 | 24.87 | 25.05 | 1,488,116 | -0.17(-0.66%) |
Aug 10, 2015 | 25.04 | 25.35 | 24.97 | 25.22 | 1,571,636 | +0.26(+1.05%) |
Aug 07, 2015 | 24.98 | 24.98 | 24.79 | 24.96 | 1,411,756 | -0.02(-0.08%) |
Aug 06, 2015 | 25.28 | 25.28 | 24.89 | 24.98 | 1,645,259 | -0.22(-0.86%) |
Aug 05, 2015 | 25.15 | 25.41 | 25.00 | 25.20 | 2,165,993 | +0.21(+0.83%) |
Aug 04, 2015 | 24.58 | 25.10 | 24.55 | 24.99 | 1,929,005 | +0.36(+1.46%) |