Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.38 | 25.43 | 25.15 | 25.24 | 10,505,046 | -0.13(-0.52%) |
Oct 29, 2015 | 25.58 | 25.76 | 25.17 | 25.37 | 9,423,146 | -0.43(-1.69%) |
Oct 28, 2015 | 26.02 | 26.18 | 25.56 | 25.80 | 8,629,781 | -0.23(-0.88%) |
Oct 27, 2015 | 25.62 | 26.06 | 25.47 | 26.03 | 9,412,862 | +0.27(+1.05%) |
Oct 26, 2015 | 26.11 | 26.15 | 25.30 | 25.76 | 8,787,671 | -0.24(-0.92%) |
Oct 23, 2015 | 26.28 | 26.66 | 25.84 | 26.00 | 8,957,005 | -0.11(-0.44%) |
Oct 22, 2015 | 26.83 | 26.92 | 25.67 | 26.11 | 8,174,031 | -0.52(-1.94%) |
Oct 21, 2015 | 26.58 | 26.99 | 26.27 | 26.63 | 9,084,277 | +0.10(+0.37%) |
Oct 20, 2015 | 26.06 | 26.99 | 25.71 | 26.53 | 13,516,446 | +0.82(+3.19%) |
Oct 19, 2015 | 24.65 | 25.81 | 23.72 | 25.71 | 22,575,212 | +0.98(+3.95%) |
Oct 16, 2015 | 25.74 | 25.74 | 24.41 | 24.74 | 14,402,132 | -0.96(-3.74%) |
Oct 15, 2015 | 25.59 | 26.36 | 25.03 | 25.70 | 11,742,433 | -0.17(-0.67%) |
Oct 14, 2015 | 26.06 | 26.11 | 25.80 | 25.87 | 1,599,079 | -0.24(-0.91%) |
Oct 13, 2015 | 26.41 | 26.55 | 26.11 | 26.11 | 1,418,215 | -0.43(-1.61%) |
Oct 12, 2015 | 26.47 | 26.82 | 26.35 | 26.53 | 459,684 | -0.04(-0.15%) |
Oct 09, 2015 | 26.51 | 27.07 | 26.50 | 26.57 | 413,781 | +0.02(+0.09%) |
Oct 08, 2015 | 26.35 | 26.74 | 26.07 | 26.55 | 930,801 | +0.19(+0.72%) |
Oct 07, 2015 | 27.07 | 27.16 | 26.08 | 26.36 | 2,116,447 | -0.55(-2.04%) |
Oct 06, 2015 | 27.79 | 27.79 | 26.69 | 26.91 | 1,520,786 | -0.42(-1.53%) |
Oct 05, 2015 | 26.15 | 27.36 | 26.03 | 27.33 | 1,475,158 | +1.22(+4.68%) |
Oct 02, 2015 | 25.62 | 26.19 | 25.41 | 26.11 | 1,371,815 | +0.36(+1.40%) |
Oct 01, 2015 | 25.69 | 25.91 | 25.53 | 25.74 | 1,046,765 | +0.07(+0.26%) |
Sep 30, 2015 | 25.74 | 26.03 | 25.38 | 25.68 | 2,657,485 | +0.21(+0.84%) |
Sep 29, 2015 | 25.49 | 25.68 | 25.26 | 25.47 | 1,086,120 | -0.10(-0.39%) |
Sep 28, 2015 | 25.43 | 25.71 | 24.96 | 25.56 | 1,375,923 | +0.11(+0.42%) |
Sep 25, 2015 | 25.48 | 25.60 | 25.32 | 25.46 | 673,818 | +0.16(+0.65%) |
Sep 24, 2015 | 25.19 | 25.52 | 25.06 | 25.29 | 1,222,254 | -0.19(-0.74%) |
Sep 23, 2015 | 25.15 | 25.50 | 25.01 | 25.48 | 1,214,379 | +0.39(+1.57%) |
Sep 22, 2015 | 25.20 | 25.28 | 24.78 | 25.09 | 1,678,294 | -0.24(-0.94%) |
Sep 21, 2015 | 25.07 | 25.43 | 24.82 | 25.33 | 1,917,663 | +0.25(+1.01%) |
Sep 18, 2015 | 25.03 | 25.19 | 24.71 | 25.07 | 2,495,658 | -0.17(-0.68%) |
Sep 17, 2015 | 25.28 | 25.70 | 25.16 | 25.24 | 1,290,683 | -0.09(-0.36%) |
Sep 16, 2015 | 25.24 | 25.50 | 24.88 | 25.33 | 2,761,293 | -0.20(-0.77%) |
Sep 15, 2015 | 25.51 | 25.66 | 25.26 | 25.53 | 2,901,509 | -0.04(-0.16%) |
Sep 14, 2015 | 25.64 | 25.95 | 25.28 | 25.57 | 3,762,344 | -0.13(-0.51%) |
Sep 11, 2015 | 26.24 | 26.38 | 25.35 | 25.70 | 3,325,519 | -0.62(-2.37%) |
Sep 10, 2015 | 25.99 | 26.45 | 25.74 | 26.33 | 2,833,043 | -0.03(-0.12%) |
Sep 09, 2015 | 26.74 | 26.93 | 26.28 | 26.36 | 4,997,416 | -0.12(-0.46%) |
Sep 08, 2015 | 26.26 | 26.56 | 26.11 | 26.48 | 2,400,818 | +0.56(+2.15%) |
Sep 04, 2015 | 26.03 | 25.92 | 25.92 | 25.92 | 1,938,550 | -0.48(-1.83%) |
Sep 03, 2015 | 26.33 | 26.54 | 26.13 | 26.41 | 1,123,026 | +0.33(+1.26%) |
Sep 02, 2015 | 26.16 | 26.46 | 25.70 | 26.08 | 1,387,411 | +0.07(+0.25%) |
Sep 01, 2015 | 26.70 | 26.83 | 25.92 | 26.02 | 2,477,875 | -1.02(-3.76%) |
Aug 31, 2015 | 26.88 | 27.29 | 26.64 | 27.03 | 1,917,533 | +0.25(+0.92%) |
Aug 28, 2015 | 26.34 | 26.88 | 26.19 | 26.79 | 2,198,893 | +0.26(+0.99%) |
Aug 27, 2015 | 27.07 | 27.07 | 26.11 | 26.52 | 3,325,468 | -0.28(-1.04%) |
Aug 26, 2015 | 27.44 | 27.44 | 26.44 | 26.80 | 2,791,967 | -0.26(-0.97%) |
Aug 25, 2015 | 27.67 | 27.87 | 26.75 | 27.07 | 2,849,882 | -0.13(-0.48%) |
Aug 24, 2015 | 26.43 | 27.61 | 24.83 | 27.20 | 3,677,499 | -0.47(-1.69%) |
Aug 21, 2015 | 27.81 | 28.04 | 27.57 | 27.66 | 2,663,778 | -0.53(-1.86%) |
Aug 20, 2015 | 28.40 | 28.46 | 28.03 | 28.19 | 1,636,162 | -0.49(-1.72%) |
Aug 19, 2015 | 28.62 | 28.94 | 28.25 | 28.68 | 815,618 | -0.15(-0.51%) |
Aug 18, 2015 | 28.94 | 29.09 | 28.70 | 28.83 | 691,733 | -0.15(-0.51%) |
Aug 17, 2015 | 28.60 | 29.00 | 28.30 | 28.98 | 616,347 | +0.15(+0.51%) |
Aug 14, 2015 | 29.12 | 29.12 | 28.54 | 28.83 | 645,446 | -0.02(-0.06%) |
Aug 13, 2015 | 28.68 | 29.00 | 28.48 | 28.85 | 972,391 | +0.16(+0.57%) |
Aug 12, 2015 | 28.44 | 28.71 | 28.11 | 28.68 | 1,542,644 | +0.24(+0.84%) |
Aug 11, 2015 | 28.38 | 28.45 | 27.99 | 28.44 | 1,149,291 | +0.04(+0.14%) |
Aug 10, 2015 | 27.99 | 28.42 | 27.92 | 28.40 | 614,979 | +0.53(+1.88%) |
Aug 07, 2015 | 27.94 | 28.07 | 27.43 | 27.88 | 788,425 | -0.12(-0.44%) |
Aug 06, 2015 | 28.53 | 28.57 | 27.92 | 28.00 | 769,833 | -0.35(-1.24%) |
Aug 05, 2015 | 28.39 | 28.53 | 28.10 | 28.35 | 1,121,018 | +0.12(+0.44%) |
Aug 04, 2015 | 28.20 | 28.55 | 28.14 | 28.23 | 1,496,515 | +0.04(+0.15%) |