Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.90 | 26.43 | 25.90 | 26.28 | 613,106 | +0.44(+1.68%) |
Oct 29, 2015 | 26.01 | 26.18 | 25.76 | 25.85 | 558,429 | -0.23(-0.90%) |
Oct 28, 2015 | 25.59 | 26.18 | 25.25 | 26.08 | 674,006 | +0.59(+2.32%) |
Oct 27, 2015 | 25.95 | 25.96 | 25.38 | 25.49 | 642,901 | -0.66(-2.53%) |
Oct 26, 2015 | 26.39 | 26.61 | 26.10 | 26.15 | 613,140 | -0.30(-1.15%) |
Oct 23, 2015 | 26.35 | 26.55 | 26.16 | 26.46 | 976,402 | +0.30(+1.16%) |
Oct 22, 2015 | 25.45 | 26.33 | 25.39 | 26.15 | 752,157 | +0.80(+3.16%) |
Oct 21, 2015 | 25.47 | 25.91 | 25.33 | 25.35 | 741,744 | -0.02(-0.07%) |
Oct 20, 2015 | 24.75 | 25.49 | 24.74 | 25.37 | 864,441 | +0.60(+2.42%) |
Oct 19, 2015 | 24.56 | 24.79 | 24.42 | 24.77 | 587,429 | +0.11(+0.46%) |
Oct 16, 2015 | 25.00 | 25.03 | 24.35 | 24.65 | 728,962 | -0.34(-1.36%) |
Oct 15, 2015 | 24.99 | 25.14 | 24.52 | 24.99 | 475,514 | +0.02(+0.07%) |
Oct 14, 2015 | 25.22 | 25.41 | 24.92 | 24.98 | 394,111 | -0.19(-0.76%) |
Oct 13, 2015 | 25.66 | 25.82 | 25.14 | 25.17 | 1,044,850 | -0.69(-2.66%) |
Oct 12, 2015 | 26.54 | 26.55 | 25.82 | 25.86 | 538,697 | -0.68(-2.56%) |
Oct 09, 2015 | 26.50 | 26.89 | 26.32 | 26.53 | 465,675 | +0.04(+0.16%) |
Oct 08, 2015 | 25.93 | 26.59 | 25.83 | 26.49 | 916,754 | +0.46(+1.77%) |
Oct 07, 2015 | 25.60 | 26.17 | 25.44 | 26.03 | 1,111,620 | +0.59(+2.33%) |
Oct 06, 2015 | 25.40 | 25.68 | 25.37 | 25.44 | 680,883 | +0.05(+0.21%) |
Oct 05, 2015 | 24.71 | 25.44 | 24.59 | 25.39 | 656,285 | +0.90(+3.66%) |
Oct 02, 2015 | 23.78 | 24.52 | 23.58 | 24.49 | 1,105,249 | +0.34(+1.41%) |
Oct 01, 2015 | 24.43 | 24.54 | 23.92 | 24.15 | 1,234,135 | -0.29(-1.18%) |
Sep 30, 2015 | 23.06 | 24.54 | 22.94 | 24.44 | 2,553,647 | +0.55(+2.30%) |
Sep 29, 2015 | 23.88 | 23.99 | 23.68 | 23.89 | 2,373,954 | +0.06(+0.26%) |
Sep 28, 2015 | 24.49 | 24.76 | 23.78 | 23.83 | 1,051,113 | -0.87(-3.52%) |
Sep 25, 2015 | 25.05 | 25.17 | 24.65 | 24.70 | 1,166,680 | -0.28(-1.12%) |
Sep 24, 2015 | 25.25 | 25.34 | 24.65 | 24.98 | 975,395 | -0.60(-2.35%) |
Sep 23, 2015 | 25.68 | 25.83 | 25.47 | 25.58 | 1,179,058 | -0.03(-0.14%) |
Sep 22, 2015 | 25.74 | 25.78 | 25.50 | 25.61 | 725,552 | -0.44(-1.67%) |
Sep 21, 2015 | 25.81 | 26.16 | 25.77 | 26.05 | 819,261 | +0.31(+1.22%) |
Sep 18, 2015 | 26.25 | 26.40 | 25.57 | 25.73 | 1,767,369 | -0.84(-3.14%) |
Sep 17, 2015 | 27.07 | 27.07 | 26.53 | 26.57 | 891,370 | -0.65(-2.40%) |
Sep 16, 2015 | 26.61 | 27.27 | 26.60 | 27.22 | 610,988 | +0.61(+2.29%) |
Sep 15, 2015 | 26.53 | 26.63 | 26.40 | 26.61 | 726,795 | +0.18(+0.69%) |
Sep 14, 2015 | 26.83 | 26.83 | 26.32 | 26.43 | 553,906 | -0.38(-1.43%) |
Sep 11, 2015 | 26.34 | 26.83 | 26.32 | 26.81 | 532,956 | +0.38(+1.45%) |
Sep 10, 2015 | 26.67 | 26.94 | 26.38 | 26.43 | 548,406 | -0.23(-0.85%) |
Sep 09, 2015 | 27.07 | 27.14 | 26.60 | 26.66 | 646,960 | -0.17(-0.65%) |
Sep 08, 2015 | 26.77 | 26.90 | 26.56 | 26.83 | 949,582 | +0.50(+1.88%) |
Sep 04, 2015 | 26.72 | 26.33 | 26.33 | 26.33 | 1,011,288 | -0.73(-2.70%) |
Sep 03, 2015 | 26.76 | 27.29 | 26.69 | 27.07 | 793,150 | +0.26(+0.97%) |
Sep 02, 2015 | 26.99 | 27.01 | 26.30 | 26.80 | 1,650,689 | -0.01(-0.03%) |
Sep 01, 2015 | 27.11 | 28.46 | 26.55 | 26.81 | 2,313,703 | -0.44(-1.60%) |
Aug 31, 2015 | 27.32 | 27.48 | 27.02 | 27.25 | 1,000,768 | -0.23(-0.82%) |
Aug 28, 2015 | 27.18 | 27.58 | 27.00 | 27.47 | 786,969 | +0.10(+0.35%) |
Aug 27, 2015 | 27.09 | 27.39 | 26.88 | 27.38 | 1,040,407 | +0.54(+2.01%) |
Aug 26, 2015 | 26.84 | 26.97 | 26.20 | 26.84 | 1,884,894 | +0.46(+1.75%) |
Aug 25, 2015 | 27.00 | 27.23 | 26.21 | 26.38 | 1,550,143 | -0.10(-0.39%) |
Aug 24, 2015 | 26.28 | 27.66 | 25.32 | 26.48 | 1,305,904 | -1.05(-3.82%) |
Aug 21, 2015 | 27.85 | 28.12 | 27.54 | 27.54 | 758,354 | -0.77(-2.74%) |
Aug 20, 2015 | 28.83 | 28.83 | 28.22 | 28.31 | 823,918 | -0.83(-2.84%) |
Aug 19, 2015 | 29.46 | 29.60 | 29.06 | 29.14 | 568,496 | -0.50(-1.67%) |
Aug 18, 2015 | 29.75 | 29.92 | 29.59 | 29.63 | 564,788 | -0.14(-0.47%) |
Aug 17, 2015 | 29.37 | 29.77 | 29.20 | 29.77 | 712,366 | +0.20(+0.68%) |
Aug 14, 2015 | 29.32 | 29.64 | 29.26 | 29.57 | 389,486 | +0.25(+0.86%) |
Aug 13, 2015 | 29.20 | 29.42 | 29.07 | 29.32 | 474,271 | +0.06(+0.21%) |
Aug 12, 2015 | 28.91 | 29.33 | 28.74 | 29.26 | 395,767 | +0.16(+0.54%) |
Aug 11, 2015 | 29.30 | 29.39 | 29.08 | 29.10 | 478,776 | -0.47(-1.58%) |
Aug 10, 2015 | 29.04 | 29.65 | 28.91 | 29.57 | 506,859 | +0.70(+2.43%) |
Aug 07, 2015 | 28.62 | 28.91 | 28.52 | 28.87 | 702,939 | +0.23(+0.82%) |
Aug 06, 2015 | 28.90 | 28.90 | 28.48 | 28.64 | 641,612 | -0.18(-0.63%) |
Aug 05, 2015 | 29.09 | 29.34 | 28.78 | 28.82 | 739,310 | -0.14(-0.48%) |
Aug 04, 2015 | 29.00 | 29.17 | 28.73 | 28.96 | 812,778 | -0.02(-0.06%) |