Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.07 | 29.68 | 27.23 | 27.28 | 2,692,849 | +0.23(+0.85%) |
Oct 29, 2015 | 27.38 | 27.52 | 26.99 | 27.05 | 1,101,792 | -0.30(-1.10%) |
Oct 28, 2015 | 26.68 | 27.36 | 26.58 | 27.35 | 750,678 | +0.71(+2.67%) |
Oct 27, 2015 | 27.05 | 27.17 | 26.61 | 26.64 | 917,090 | -0.39(-1.44%) |
Oct 26, 2015 | 26.76 | 27.26 | 26.71 | 27.03 | 782,470 | +0.27(+1.01%) |
Oct 23, 2015 | 26.22 | 26.80 | 26.12 | 26.76 | 930,094 | +0.75(+2.88%) |
Oct 22, 2015 | 25.79 | 26.11 | 25.60 | 26.01 | 461,162 | +0.44(+1.72%) |
Oct 21, 2015 | 26.18 | 26.32 | 25.51 | 25.57 | 375,177 | -0.28(-1.08%) |
Oct 20, 2015 | 25.98 | 26.35 | 25.73 | 25.85 | 477,440 | -0.14(-0.54%) |
Oct 19, 2015 | 25.82 | 25.99 | 25.63 | 25.99 | 287,351 | +0.10(+0.39%) |
Oct 16, 2015 | 25.88 | 26.05 | 25.74 | 25.89 | 384,196 | +0.01(+0.04%) |
Oct 15, 2015 | 25.63 | 25.90 | 25.36 | 25.88 | 470,318 | +0.36(+1.41%) |
Oct 14, 2015 | 25.47 | 25.85 | 25.34 | 25.52 | 652,692 | +0.11(+0.43%) |
Oct 13, 2015 | 25.53 | 25.82 | 25.21 | 25.41 | 778,112 | -0.20(-0.78%) |
Oct 12, 2015 | 25.96 | 25.96 | 25.59 | 25.61 | 611,191 | -0.33(-1.27%) |
Oct 09, 2015 | 25.91 | 26.09 | 25.74 | 25.94 | 585,236 | +0.02(+0.08%) |
Oct 08, 2015 | 25.84 | 26.09 | 25.49 | 25.92 | 965,767 | +0.26(+1.01%) |
Oct 07, 2015 | 25.56 | 25.93 | 25.25 | 25.66 | 927,552 | +0.23(+0.90%) |
Oct 06, 2015 | 25.28 | 25.68 | 25.28 | 25.43 | 1,170,940 | +0.18(+0.71%) |
Oct 05, 2015 | 24.75 | 25.31 | 24.64 | 25.25 | 1,391,898 | +0.65(+2.64%) |
Oct 02, 2015 | 23.73 | 24.60 | 23.46 | 24.60 | 683,194 | +0.51(+2.12%) |
Oct 01, 2015 | 24.03 | 24.30 | 23.79 | 24.09 | 868,658 | +0.05(+0.21%) |
Sep 30, 2015 | 23.84 | 24.11 | 23.62 | 24.04 | 888,696 | +0.46(+1.95%) |
Sep 29, 2015 | 23.95 | 24.01 | 23.34 | 23.58 | 1,265,471 | -0.43(-1.79%) |
Sep 28, 2015 | 24.35 | 24.50 | 23.96 | 24.01 | 1,223,983 | -0.37(-1.52%) |
Sep 25, 2015 | 24.86 | 24.86 | 24.19 | 24.38 | 898,159 | -0.31(-1.26%) |
Sep 24, 2015 | 24.93 | 24.93 | 24.48 | 24.69 | 1,025,371 | -0.41(-1.63%) |
Sep 23, 2015 | 25.29 | 25.39 | 24.98 | 25.10 | 688,635 | -0.10(-0.40%) |
Sep 22, 2015 | 25.27 | 25.53 | 24.91 | 25.20 | 721,610 | -0.39(-1.52%) |
Sep 21, 2015 | 25.67 | 25.94 | 25.46 | 25.59 | 970,581 | +0.06(+0.24%) |
Sep 18, 2015 | 25.41 | 25.84 | 25.30 | 25.53 | 1,574,440 | -0.21(-0.82%) |
Sep 17, 2015 | 25.68 | 25.98 | 25.60 | 25.74 | 846,009 | +0.08(+0.31%) |
Sep 16, 2015 | 25.42 | 25.74 | 25.34 | 25.66 | 389,416 | +0.32(+1.26%) |
Sep 15, 2015 | 25.13 | 25.35 | 25.06 | 25.34 | 500,626 | +0.29(+1.16%) |
Sep 14, 2015 | 25.03 | 25.09 | 24.94 | 25.05 | 592,387 | +0.02(+0.08%) |
Sep 11, 2015 | 24.77 | 25.04 | 24.56 | 25.03 | 644,750 | +0.15(+0.60%) |
Sep 10, 2015 | 25.05 | 25.18 | 24.75 | 24.88 | 822,298 | -0.13(-0.52%) |
Sep 09, 2015 | 25.70 | 25.81 | 24.92 | 25.01 | 1,436,825 | -0.41(-1.61%) |
Sep 08, 2015 | 25.14 | 25.43 | 24.89 | 25.42 | 875,964 | +0.72(+2.91%) |
Sep 04, 2015 | 24.37 | 24.70 | 24.70 | 24.70 | 870,200 | -0.03(-0.12%) |
Sep 03, 2015 | 24.44 | 24.96 | 24.40 | 24.73 | 987,995 | +0.39(+1.60%) |
Sep 02, 2015 | 24.21 | 24.34 | 23.73 | 24.34 | 853,670 | +0.35(+1.46%) |
Sep 01, 2015 | 24.22 | 24.44 | 23.85 | 23.99 | 974,439 | -0.63(-2.56%) |
Aug 31, 2015 | 24.75 | 24.91 | 24.51 | 24.62 | 704,224 | -0.18(-0.73%) |
Aug 28, 2015 | 24.70 | 25.04 | 24.63 | 24.80 | 839,628 | -0.05(-0.20%) |
Aug 27, 2015 | 24.63 | 25.01 | 24.39 | 24.85 | 1,271,432 | +0.59(+2.43%) |
Aug 26, 2015 | 24.44 | 24.45 | 23.73 | 24.26 | 2,416,112 | +0.32(+1.34%) |
Aug 25, 2015 | 24.61 | 24.65 | 23.92 | 23.94 | 1,429,185 | -0.04(-0.17%) |
Aug 24, 2015 | 23.15 | 24.31 | 22.64 | 23.98 | 2,423,865 | -0.40(-1.64%) |
Aug 21, 2015 | 25.19 | 25.24 | 24.36 | 24.38 | 2,109,372 | -1.00(-3.94%) |
Aug 20, 2015 | 25.41 | 25.49 | 24.93 | 25.38 | 2,122,975 | -0.36(-1.40%) |
Aug 19, 2015 | 26.14 | 26.14 | 25.64 | 25.74 | 707,976 | -0.50(-1.91%) |
Aug 18, 2015 | 26.46 | 26.54 | 26.12 | 26.24 | 730,152 | -0.32(-1.20%) |
Aug 17, 2015 | 26.20 | 26.62 | 26.06 | 26.56 | 1,385,084 | +0.26(+0.99%) |
Aug 14, 2015 | 26.25 | 26.35 | 26.03 | 26.30 | 878,575 | +0.06(+0.23%) |
Aug 13, 2015 | 25.96 | 26.31 | 25.87 | 26.24 | 838,946 | +0.44(+1.71%) |
Aug 12, 2015 | 25.21 | 25.88 | 25.17 | 25.80 | 1,222,433 | +0.26(+1.02%) |
Aug 11, 2015 | 25.25 | 26.05 | 25.07 | 25.54 | 2,313,729 | -0.22(-0.85%) |
Aug 10, 2015 | 25.44 | 25.87 | 25.29 | 25.76 | 1,167,158 | +0.56(+2.22%) |
Aug 07, 2015 | 25.11 | 25.43 | 24.92 | 25.20 | 745,378 | -0.04(-0.16%) |
Aug 06, 2015 | 25.58 | 25.58 | 24.67 | 25.24 | 920,150 | -0.30(-1.17%) |
Aug 05, 2015 | 26.46 | 26.46 | 25.51 | 25.54 | 761,913 | -0.69(-2.63%) |
Aug 04, 2015 | 26.28 | 26.51 | 26.02 | 26.23 | 701,140 | -0.02(-0.08%) |