Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.62 | 30.87 | 30.16 | 30.79 | 140,961 | +0.17(+0.56%) |
Oct 29, 2015 | 31.02 | 31.09 | 30.00 | 30.62 | 137,194 | -0.05(-0.16%) |
Oct 28, 2015 | 30.45 | 31.01 | 30.29 | 30.67 | 125,168 | +0.22(+0.72%) |
Oct 27, 2015 | 30.20 | 30.83 | 30.20 | 30.45 | 98,575 | +0.34(+1.13%) |
Oct 26, 2015 | 30.29 | 30.59 | 30.06 | 30.11 | 103,001 | +0.04(+0.13%) |
Oct 23, 2015 | 30.19 | 30.48 | 29.60 | 30.07 | 97,429 | +0.02(+0.07%) |
Oct 22, 2015 | 30.01 | 30.49 | 29.57 | 30.05 | 119,143 | +0.19(+0.64%) |
Oct 21, 2015 | 29.99 | 30.08 | 29.25 | 29.86 | 156,817 | +0.10(+0.34%) |
Oct 20, 2015 | 29.35 | 29.90 | 29.35 | 29.76 | 88,555 | +0.36(+1.22%) |
Oct 19, 2015 | 29.30 | 29.61 | 29.25 | 29.40 | 103,926 | +0.19(+0.65%) |
Oct 16, 2015 | 28.88 | 29.41 | 28.88 | 29.21 | 74,532 | +0.21(+0.72%) |
Oct 15, 2015 | 29.13 | 29.74 | 28.99 | 29.00 | 122,200 | +0.04(+0.14%) |
Oct 14, 2015 | 29.57 | 29.75 | 28.81 | 28.96 | 126,605 | -0.56(-1.90%) |
Oct 13, 2015 | 29.43 | 29.84 | 29.24 | 29.52 | 98,163 | +0.07(+0.24%) |
Oct 12, 2015 | 29.64 | 29.67 | 29.01 | 29.45 | 100,568 | +0.16(+0.55%) |
Oct 09, 2015 | 29.53 | 29.88 | 29.09 | 29.29 | 101,299 | -0.24(-0.81%) |
Oct 08, 2015 | 29.24 | 29.64 | 28.88 | 29.53 | 107,661 | +0.53(+1.83%) |
Oct 07, 2015 | 28.50 | 29.43 | 28.39 | 29.00 | 155,469 | +0.62(+2.18%) |
Oct 06, 2015 | 28.47 | 28.47 | 27.72 | 28.38 | 128,707 | +0.09(+0.32%) |
Oct 05, 2015 | 27.79 | 28.35 | 27.55 | 28.29 | 131,935 | +0.79(+2.87%) |
Oct 02, 2015 | 27.26 | 28.09 | 27.26 | 27.50 | 112,447 | -0.03(-0.11%) |
Oct 01, 2015 | 27.24 | 27.91 | 27.24 | 27.53 | 111,803 | +0.25(+0.92%) |
Sep 30, 2015 | 26.79 | 27.75 | 26.77 | 27.28 | 149,466 | +0.50(+1.87%) |
Sep 29, 2015 | 27.99 | 28.45 | 26.50 | 26.78 | 214,242 | -1.21(-4.32%) |
Sep 28, 2015 | 28.40 | 29.10 | 27.89 | 27.99 | 197,915 | -0.41(-1.44%) |
Sep 25, 2015 | 28.50 | 28.99 | 28.22 | 28.40 | 82,251 | -0.01(-0.04%) |
Sep 24, 2015 | 28.28 | 28.49 | 28.17 | 28.41 | 100,686 | +0.06(+0.21%) |
Sep 23, 2015 | 28.18 | 28.46 | 28.08 | 28.35 | 81,387 | +0.36(+1.29%) |
Sep 22, 2015 | 27.96 | 28.24 | 27.95 | 27.99 | 66,793 | -0.03(-0.11%) |
Sep 21, 2015 | 27.98 | 28.25 | 27.82 | 28.02 | 87,079 | +0.25(+0.90%) |
Sep 18, 2015 | 27.83 | 28.00 | 27.58 | 27.77 | 66,958 | -0.08(-0.29%) |
Sep 17, 2015 | 27.83 | 28.20 | 27.40 | 27.85 | 62,920 | +0.07(+0.25%) |
Sep 16, 2015 | 27.52 | 28.38 | 27.50 | 27.78 | 88,209 | +0.34(+1.24%) |
Sep 15, 2015 | 27.30 | 27.75 | 27.09 | 27.44 | 76,257 | +0.10(+0.37%) |
Sep 14, 2015 | 27.73 | 27.95 | 27.20 | 27.34 | 179,209 | -0.36(-1.30%) |
Sep 11, 2015 | 27.46 | 27.88 | 27.06 | 27.70 | 121,640 | +0.21(+0.76%) |
Sep 10, 2015 | 28.00 | 28.17 | 27.48 | 27.49 | 130,373 | -0.53(-1.89%) |
Sep 09, 2015 | 28.43 | 28.43 | 27.85 | 28.02 | 104,608 | -0.18(-0.64%) |
Sep 08, 2015 | 28.00 | 28.50 | 27.67 | 28.20 | 121,467 | +0.21(+0.75%) |
Sep 04, 2015 | 28.11 | 27.99 | 27.99 | 27.99 | 112,000 | -0.11(-0.39%) |
Sep 03, 2015 | 28.07 | 28.44 | 27.76 | 28.10 | 135,087 | +0.14(+0.50%) |
Sep 02, 2015 | 27.50 | 28.50 | 27.35 | 27.96 | 297,388 | +0.88(+3.25%) |
Sep 01, 2015 | 27.10 | 27.65 | 26.95 | 27.08 | 183,732 | -0.28(-1.02%) |
Aug 31, 2015 | 27.20 | 27.75 | 27.01 | 27.36 | 132,009 | +0.15(+0.55%) |
Aug 28, 2015 | 27.14 | 27.47 | 26.95 | 27.21 | 133,471 | -0.11(-0.40%) |
Aug 27, 2015 | 26.75 | 27.33 | 26.29 | 27.32 | 317,046 | +0.84(+3.17%) |
Aug 26, 2015 | 25.79 | 26.63 | 25.36 | 26.48 | 322,012 | +1.41(+5.62%) |
Aug 25, 2015 | 25.25 | 26.34 | 25.00 | 25.07 | 449,201 | +1.23(+5.16%) |
Aug 24, 2015 | 22.56 | 25.05 | 22.04 | 23.84 | 508,598 | +0.29(+1.23%) |
Aug 21, 2015 | 25.00 | 25.00 | 23.21 | 23.55 | 485,600 | -1.46(-5.84%) |
Aug 20, 2015 | 25.94 | 25.94 | 24.70 | 25.01 | 262,588 | -0.99(-3.81%) |
Aug 19, 2015 | 26.15 | 26.15 | 25.77 | 26.00 | 191,111 | -0.11(-0.42%) |
Aug 18, 2015 | 26.13 | 26.29 | 25.69 | 26.11 | 190,418 | -0.01(-0.04%) |
Aug 17, 2015 | 26.74 | 26.81 | 26.00 | 26.12 | 202,431 | -0.28(-1.06%) |
Aug 14, 2015 | 26.60 | 26.75 | 26.00 | 26.40 | 162,821 | -0.06(-0.23%) |
Aug 13, 2015 | 26.70 | 27.32 | 26.30 | 26.46 | 247,224 | -0.20(-0.75%) |
Aug 12, 2015 | 26.28 | 26.87 | 26.01 | 26.66 | 172,128 | +0.09(+0.34%) |
Aug 11, 2015 | 26.97 | 26.97 | 26.01 | 26.57 | 529,882 | -0.34(-1.26%) |
Aug 10, 2015 | 26.20 | 26.97 | 26.20 | 26.91 | 372,991 | +0.76(+2.91%) |
Aug 07, 2015 | 25.67 | 27.36 | 25.67 | 26.15 | 359,865 | +0.55(+2.15%) |
Aug 06, 2015 | 25.61 | 25.89 | 24.02 | 25.60 | 650,184 | -0.01(-0.04%) |
Aug 05, 2015 | 26.00 | 26.40 | 22.27 | 25.61 | 2,044,182 | -0.78(-2.96%) |
Aug 04, 2015 | 29.30 | 29.30 | 25.01 | 26.39 | 1,752,958 | -2.92(-9.96%) |