Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.28 | 25.37 | 24.96 | 25.19 | 1,123,706 | +0.08(+0.32%) |
Oct 29, 2015 | 25.64 | 25.93 | 24.92 | 25.11 | 1,081,351 | -0.84(-3.24%) |
Oct 28, 2015 | 25.44 | 26.40 | 25.33 | 25.95 | 1,683,972 | +0.23(+0.89%) |
Oct 27, 2015 | 25.64 | 26.20 | 25.21 | 25.72 | 1,974,004 | -0.11(-0.43%) |
Oct 26, 2015 | 25.93 | 26.12 | 25.67 | 25.83 | 1,078,073 | -0.17(-0.65%) |
Oct 23, 2015 | 25.31 | 26.07 | 24.87 | 26.00 | 2,069,746 | +1.04(+4.17%) |
Oct 22, 2015 | 24.10 | 25.67 | 24.01 | 24.96 | 2,265,760 | +1.00(+4.17%) |
Oct 21, 2015 | 25.32 | 25.35 | 23.11 | 23.96 | 3,491,427 | -0.95(-3.81%) |
Oct 20, 2015 | 25.47 | 25.57 | 24.56 | 24.91 | 2,168,867 | -0.57(-2.24%) |
Oct 19, 2015 | 24.75 | 25.73 | 24.73 | 25.48 | 1,997,244 | +0.80(+3.22%) |
Oct 16, 2015 | 24.99 | 25.11 | 24.15 | 24.68 | 1,557,290 | -0.32(-1.26%) |
Oct 15, 2015 | 26.19 | 26.48 | 24.89 | 25.00 | 2,409,901 | -1.18(-4.51%) |
Oct 14, 2015 | 25.37 | 26.34 | 25.06 | 26.18 | 2,257,697 | +0.93(+3.68%) |
Oct 13, 2015 | 25.31 | 25.80 | 25.23 | 25.25 | 1,016,289 | -0.33(-1.29%) |
Oct 12, 2015 | 25.72 | 25.93 | 25.28 | 25.58 | 527,005 | -0.24(-0.93%) |
Oct 09, 2015 | 25.78 | 25.93 | 25.49 | 25.82 | 705,687 | -0.06(-0.23%) |
Oct 08, 2015 | 25.72 | 25.91 | 25.24 | 25.88 | 786,265 | +0.06(+0.23%) |
Oct 07, 2015 | 25.39 | 25.89 | 25.25 | 25.82 | 1,327,432 | +0.64(+2.54%) |
Oct 06, 2015 | 24.99 | 25.59 | 24.99 | 25.18 | 1,646,834 | +0.25(+1.00%) |
Oct 05, 2015 | 24.47 | 25.07 | 24.42 | 24.93 | 1,090,268 | +0.53(+2.17%) |
Oct 02, 2015 | 23.55 | 24.40 | 23.44 | 24.40 | 1,026,210 | +0.54(+2.26%) |
Oct 01, 2015 | 24.18 | 24.49 | 23.62 | 23.86 | 1,203,973 | -0.37(-1.53%) |
Sep 30, 2015 | 24.21 | 24.50 | 23.66 | 24.23 | 2,293,376 | +0.36(+1.51%) |
Sep 29, 2015 | 23.71 | 24.36 | 23.64 | 23.87 | 1,149,535 | +0.12(+0.51%) |
Sep 28, 2015 | 23.89 | 23.94 | 23.47 | 23.75 | 929,545 | -0.20(-0.84%) |
Sep 25, 2015 | 24.50 | 24.57 | 23.72 | 23.95 | 988,907 | -0.23(-0.95%) |
Sep 24, 2015 | 24.00 | 24.39 | 23.43 | 24.18 | 1,521,505 | -0.03(-0.12%) |
Sep 23, 2015 | 24.60 | 24.75 | 24.00 | 24.21 | 1,606,259 | -0.47(-1.90%) |
Sep 22, 2015 | 24.99 | 25.12 | 24.29 | 24.68 | 972,044 | -0.61(-2.41%) |
Sep 21, 2015 | 25.60 | 25.96 | 25.18 | 25.29 | 958,813 | -0.12(-0.47%) |
Sep 18, 2015 | 25.85 | 26.12 | 25.24 | 25.41 | 3,199,077 | -0.71(-2.72%) |
Sep 17, 2015 | 26.64 | 27.04 | 25.87 | 26.12 | 1,085,284 | -0.66(-2.46%) |
Sep 16, 2015 | 26.69 | 27.12 | 26.57 | 26.78 | 683,105 | +0.07(+0.26%) |
Sep 15, 2015 | 26.09 | 26.87 | 26.06 | 26.71 | 1,005,126 | +0.65(+2.49%) |
Sep 14, 2015 | 26.56 | 26.74 | 25.79 | 26.06 | 878,903 | -0.52(-1.96%) |
Sep 11, 2015 | 26.23 | 26.68 | 26.13 | 26.58 | 700,683 | +0.12(+0.45%) |
Sep 10, 2015 | 26.49 | 27.03 | 26.33 | 26.46 | 825,022 | -0.09(-0.34%) |
Sep 09, 2015 | 27.08 | 27.27 | 26.50 | 26.55 | 894,254 | -0.45(-1.67%) |
Sep 08, 2015 | 26.32 | 27.18 | 26.19 | 27.00 | 1,362,807 | +1.15(+4.45%) |
Sep 04, 2015 | 26.12 | 25.85 | 25.85 | 25.85 | 1,480,000 | -0.62(-2.34%) |
Sep 03, 2015 | 26.50 | 27.05 | 26.36 | 26.47 | 1,129,067 | +0.04(+0.15%) |
Sep 02, 2015 | 26.38 | 26.58 | 26.08 | 26.43 | 1,232,093 | +0.36(+1.38%) |
Sep 01, 2015 | 26.63 | 27.40 | 25.95 | 26.07 | 1,747,012 | -1.15(-4.22%) |
Aug 31, 2015 | 26.72 | 27.42 | 26.56 | 27.22 | 995,784 | +0.23(+0.85%) |
Aug 28, 2015 | 26.83 | 27.90 | 26.74 | 26.99 | 1,506,575 | +0.06(+0.22%) |
Aug 27, 2015 | 26.13 | 27.02 | 25.86 | 26.93 | 1,552,792 | +1.27(+4.95%) |
Aug 26, 2015 | 26.01 | 26.01 | 25.14 | 25.66 | 2,009,996 | +0.22(+0.86%) |
Aug 25, 2015 | 27.34 | 27.35 | 25.41 | 25.44 | 2,579,253 | -0.87(-3.31%) |
Aug 24, 2015 | 24.44 | 27.39 | 24.18 | 26.31 | 3,064,431 | +0.86(+3.38%) |
Aug 21, 2015 | 24.99 | 25.72 | 24.63 | 25.45 | 1,895,853 | +0.09(+0.35%) |
Aug 20, 2015 | 26.89 | 27.01 | 25.34 | 25.36 | 1,856,184 | -1.74(-6.42%) |
Aug 19, 2015 | 27.02 | 27.35 | 26.61 | 27.10 | 1,448,660 | +0.05(+0.18%) |
Aug 18, 2015 | 27.58 | 27.64 | 27.00 | 27.05 | 2,259,193 | -0.51(-1.85%) |
Aug 17, 2015 | 27.00 | 27.75 | 26.79 | 27.56 | 1,426,162 | +0.56(+2.07%) |
Aug 14, 2015 | 27.00 | 27.31 | 26.59 | 27.00 | 1,494,088 | +0.06(+0.22%) |
Aug 13, 2015 | 26.38 | 27.25 | 26.10 | 26.94 | 2,405,270 | +0.35(+1.32%) |
Aug 12, 2015 | 23.76 | 27.85 | 23.36 | 26.59 | 7,357,964 | +1.39(+5.52%) |
Aug 11, 2015 | 25.73 | 26.45 | 25.19 | 25.20 | 3,994,723 | -0.64(-2.48%) |
Aug 10, 2015 | 25.65 | 25.97 | 25.50 | 25.84 | 2,295,764 | +0.32(+1.25%) |
Aug 07, 2015 | 25.30 | 25.66 | 25.30 | 25.52 | 1,397,020 | +0.22(+0.87%) |
Aug 06, 2015 | 24.94 | 25.64 | 24.91 | 25.30 | 1,602,176 | +0.39(+1.57%) |
Aug 05, 2015 | 25.01 | 25.55 | 24.86 | 24.91 | 1,278,148 | +0.13(+0.52%) |
Aug 04, 2015 | 24.56 | 24.96 | 24.52 | 24.78 | 1,137,836 | +0.12(+0.49%) |