Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.75 | 26.12 | 25.61 | 25.74 | 2,566,481 | +0.03(+0.12%) |
Oct 29, 2015 | 25.55 | 25.78 | 25.47 | 25.71 | 2,962,301 | +0.36(+1.41%) |
Oct 28, 2015 | 24.46 | 25.36 | 24.21 | 25.35 | 2,437,220 | +1.01(+4.13%) |
Oct 27, 2015 | 24.41 | 24.48 | 24.21 | 24.35 | 1,630,527 | -0.28(-1.14%) |
Oct 26, 2015 | 24.72 | 24.83 | 24.50 | 24.63 | 1,127,954 | -0.15(-0.60%) |
Oct 23, 2015 | 24.77 | 24.89 | 24.57 | 24.78 | 2,119,935 | +0.22(+0.90%) |
Oct 22, 2015 | 24.41 | 24.72 | 24.41 | 24.55 | 1,825,751 | +0.27(+1.09%) |
Oct 21, 2015 | 24.59 | 24.74 | 24.26 | 24.29 | 1,429,682 | -0.24(-0.99%) |
Oct 20, 2015 | 24.22 | 24.62 | 24.10 | 24.53 | 1,809,523 | +0.32(+1.31%) |
Oct 19, 2015 | 24.29 | 24.38 | 24.14 | 24.21 | 1,356,341 | -0.21(-0.85%) |
Oct 16, 2015 | 24.48 | 24.54 | 24.15 | 24.42 | 1,319,985 | +0.07(+0.27%) |
Oct 15, 2015 | 24.10 | 24.37 | 23.96 | 24.35 | 1,108,559 | +0.41(+1.70%) |
Oct 14, 2015 | 24.16 | 24.33 | 23.88 | 23.95 | 1,412,835 | -0.26(-1.07%) |
Oct 13, 2015 | 24.31 | 24.44 | 24.18 | 24.21 | 903,831 | -0.25(-1.03%) |
Oct 12, 2015 | 24.35 | 24.50 | 24.26 | 24.46 | 628,521 | +0.10(+0.42%) |
Oct 09, 2015 | 24.45 | 24.64 | 24.17 | 24.35 | 1,203,927 | -0.12(-0.48%) |
Oct 08, 2015 | 24.28 | 24.52 | 24.20 | 24.47 | 1,394,381 | +0.08(+0.33%) |
Oct 07, 2015 | 24.31 | 24.50 | 24.14 | 24.39 | 1,465,595 | +0.32(+1.32%) |
Oct 06, 2015 | 24.13 | 24.30 | 24.01 | 24.07 | 1,470,559 | -0.10(-0.43%) |
Oct 05, 2015 | 23.76 | 24.21 | 23.66 | 24.18 | 1,701,806 | +0.58(+2.44%) |
Oct 02, 2015 | 23.39 | 23.70 | 23.06 | 23.60 | 2,732,549 | -0.34(-1.42%) |
Oct 01, 2015 | 23.69 | 23.98 | 23.60 | 23.94 | 2,305,620 | +0.24(+1.03%) |
Sep 30, 2015 | 23.59 | 23.70 | 23.41 | 23.70 | 1,989,898 | +0.41(+1.74%) |
Sep 29, 2015 | 23.14 | 23.33 | 22.99 | 23.29 | 1,190,401 | +0.18(+0.80%) |
Sep 28, 2015 | 23.39 | 23.51 | 23.04 | 23.11 | 1,967,188 | -0.54(-2.28%) |
Sep 25, 2015 | 23.68 | 23.86 | 23.48 | 23.65 | 2,517,441 | +0.44(+1.88%) |
Sep 24, 2015 | 22.94 | 23.27 | 22.83 | 23.21 | 1,453,612 | -0.01(-0.03%) |
Sep 23, 2015 | 23.25 | 23.40 | 23.12 | 23.22 | 1,354,250 | +0.01(+0.06%) |
Sep 22, 2015 | 23.19 | 23.34 | 23.01 | 23.20 | 1,927,004 | -0.33(-1.41%) |
Sep 21, 2015 | 23.45 | 23.78 | 23.40 | 23.53 | 1,999,018 | +0.17(+0.73%) |
Sep 18, 2015 | 23.39 | 23.64 | 23.22 | 23.36 | 4,210,135 | -0.41(-1.74%) |
Sep 17, 2015 | 24.36 | 24.48 | 23.71 | 23.78 | 2,622,902 | -0.58(-2.37%) |
Sep 16, 2015 | 24.35 | 24.45 | 24.19 | 24.35 | 2,304,759 | -0.01(-0.06%) |
Sep 15, 2015 | 24.13 | 24.43 | 24.01 | 24.37 | 1,325,213 | +0.39(+1.63%) |
Sep 14, 2015 | 24.16 | 24.25 | 23.93 | 23.98 | 1,099,217 | -0.24(-1.01%) |
Sep 11, 2015 | 23.99 | 24.23 | 23.94 | 24.22 | 1,281,429 | +0.01(+0.03%) |
Sep 10, 2015 | 24.04 | 24.44 | 23.97 | 24.21 | 1,882,986 | +0.07(+0.31%) |
Sep 09, 2015 | 24.83 | 24.92 | 24.10 | 24.14 | 1,853,087 | -0.35(-1.45%) |
Sep 08, 2015 | 24.35 | 24.53 | 24.11 | 24.50 | 2,318,784 | +0.67(+2.82%) |
Sep 04, 2015 | 23.96 | 23.82 | 23.82 | 23.82 | 2,101,534 | -0.49(-2.01%) |
Sep 03, 2015 | 24.23 | 24.63 | 24.21 | 24.31 | 1,863,737 | +0.14(+0.58%) |
Sep 02, 2015 | 24.30 | 24.31 | 23.82 | 24.17 | 1,338,549 | +0.30(+1.24%) |
Sep 01, 2015 | 23.87 | 24.30 | 23.76 | 23.87 | 2,570,685 | -0.90(-3.64%) |
Aug 31, 2015 | 24.57 | 24.99 | 24.49 | 24.78 | 2,706,168 | -0.03(-0.12%) |
Aug 28, 2015 | 24.84 | 25.12 | 24.64 | 24.81 | 1,987,026 | -0.17(-0.68%) |
Aug 27, 2015 | 24.55 | 25.00 | 24.36 | 24.98 | 3,952,714 | +0.71(+2.92%) |
Aug 26, 2015 | 24.16 | 24.33 | 23.84 | 24.27 | 7,217,822 | +0.76(+3.24%) |
Aug 25, 2015 | 24.33 | 24.37 | 23.50 | 23.51 | 5,926,054 | -0.02(-0.09%) |
Aug 24, 2015 | 23.76 | 24.43 | 22.02 | 23.53 | 4,550,344 | -1.21(-4.90%) |
Aug 21, 2015 | 25.29 | 25.39 | 24.73 | 24.74 | 2,665,779 | -0.87(-3.40%) |
Aug 20, 2015 | 25.99 | 26.03 | 25.61 | 25.61 | 2,508,039 | -0.65(-2.48%) |
Aug 19, 2015 | 26.62 | 26.68 | 26.19 | 26.26 | 2,114,952 | -0.50(-1.85%) |
Aug 18, 2015 | 26.71 | 26.86 | 26.67 | 26.76 | 971,560 | +0.03(+0.11%) |
Aug 17, 2015 | 26.51 | 26.73 | 26.44 | 26.73 | 1,401,561 | +0.02(+0.08%) |
Aug 14, 2015 | 26.66 | 27.00 | 26.53 | 26.70 | 2,227,356 | +0.10(+0.39%) |
Aug 13, 2015 | 26.38 | 26.74 | 26.38 | 26.60 | 1,795,624 | +0.27(+1.01%) |
Aug 12, 2015 | 26.11 | 26.36 | 25.66 | 26.33 | 2,987,615 | -0.04(-0.17%) |
Aug 11, 2015 | 26.42 | 26.66 | 26.28 | 26.38 | 2,076,751 | -0.41(-1.52%) |
Aug 10, 2015 | 26.28 | 26.89 | 26.23 | 26.79 | 2,164,848 | +0.86(+3.33%) |
Aug 07, 2015 | 25.99 | 26.11 | 25.71 | 25.92 | 1,468,583 | -0.16(-0.60%) |
Aug 06, 2015 | 26.19 | 26.28 | 25.91 | 26.08 | 1,210,259 | -0.16(-0.62%) |
Aug 05, 2015 | 26.37 | 26.50 | 26.14 | 26.24 | 1,282,711 | -0.05(-0.20%) |
Aug 04, 2015 | 26.29 | 26.53 | 26.21 | 26.29 | 1,501,825 | -0.05(-0.20%) |