Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.56 | 27.89 | 27.55 | 27.64 | 1,260,823 | +0.05(+0.20%) |
Oct 29, 2015 | 27.45 | 27.77 | 27.16 | 27.59 | 1,305,637 | +0.21(+0.77%) |
Oct 28, 2015 | 26.42 | 27.42 | 26.42 | 27.38 | 1,834,523 | +0.27(+0.98%) |
Oct 27, 2015 | 27.38 | 27.46 | 27.02 | 27.11 | 1,353,714 | -0.35(-1.28%) |
Oct 26, 2015 | 27.62 | 27.79 | 27.39 | 27.46 | 1,301,245 | -0.12(-0.45%) |
Oct 23, 2015 | 27.53 | 27.66 | 27.28 | 27.59 | 1,318,978 | +0.27(+0.97%) |
Oct 22, 2015 | 26.79 | 27.45 | 26.69 | 27.32 | 1,489,209 | +0.75(+2.82%) |
Oct 21, 2015 | 26.42 | 26.67 | 26.21 | 26.57 | 2,379,884 | +0.30(+1.13%) |
Oct 20, 2015 | 26.30 | 26.69 | 26.19 | 26.28 | 1,250,716 | -0.24(-0.91%) |
Oct 19, 2015 | 26.76 | 26.93 | 26.45 | 26.52 | 2,322,082 | -0.05(-0.18%) |
Oct 16, 2015 | 24.98 | 26.70 | 24.97 | 26.57 | 4,867,992 | +1.41(+5.61%) |
Oct 15, 2015 | 26.14 | 26.46 | 24.41 | 25.16 | 12,139,316 | -3.65(-12.66%) |
Oct 14, 2015 | 28.65 | 28.97 | 28.51 | 28.80 | 821,395 | +0.11(+0.38%) |
Oct 13, 2015 | 28.72 | 29.09 | 28.61 | 28.69 | 884,967 | -0.10(-0.35%) |
Oct 12, 2015 | 28.92 | 29.01 | 28.69 | 28.79 | 738,024 | -0.09(-0.32%) |
Oct 09, 2015 | 28.89 | 29.06 | 28.77 | 28.89 | 1,136,696 | +0.07(+0.24%) |
Oct 08, 2015 | 28.62 | 28.97 | 28.53 | 28.82 | 1,260,461 | +0.06(+0.22%) |
Oct 07, 2015 | 28.51 | 28.89 | 28.48 | 28.76 | 859,838 | +0.30(+1.07%) |
Oct 06, 2015 | 28.53 | 28.64 | 28.30 | 28.45 | 1,200,091 | -0.10(-0.35%) |
Oct 05, 2015 | 28.02 | 28.66 | 27.98 | 28.55 | 1,497,842 | +0.62(+2.20%) |
Oct 02, 2015 | 27.27 | 27.95 | 27.20 | 27.94 | 1,023,286 | +0.37(+1.33%) |
Oct 01, 2015 | 28.02 | 28.03 | 27.38 | 27.57 | 1,256,504 | -0.39(-1.39%) |
Sep 30, 2015 | 27.65 | 28.02 | 27.52 | 27.96 | 1,685,813 | +0.54(+1.96%) |
Sep 29, 2015 | 27.42 | 27.61 | 27.28 | 27.42 | 1,101,850 | -0.02(-0.06%) |
Sep 28, 2015 | 27.42 | 27.63 | 27.31 | 27.44 | 1,676,814 | -0.19(-0.68%) |
Sep 25, 2015 | 27.80 | 28.13 | 27.54 | 27.63 | 1,313,719 | -0.14(-0.51%) |
Sep 24, 2015 | 27.64 | 27.87 | 27.28 | 27.77 | 1,356,539 | +0.01(+0.03%) |
Sep 23, 2015 | 28.05 | 28.10 | 27.71 | 27.76 | 1,296,055 | -0.22(-0.78%) |
Sep 22, 2015 | 28.09 | 28.24 | 27.80 | 27.98 | 1,371,157 | -0.50(-1.75%) |
Sep 21, 2015 | 28.38 | 28.75 | 28.19 | 28.48 | 1,125,917 | +0.24(+0.86%) |
Sep 18, 2015 | 28.17 | 28.65 | 28.00 | 28.23 | 2,348,217 | -0.26(-0.93%) |
Sep 17, 2015 | 28.68 | 28.96 | 28.41 | 28.50 | 1,307,761 | -0.11(-0.38%) |
Sep 16, 2015 | 28.17 | 28.64 | 28.11 | 28.61 | 1,364,774 | +0.44(+1.58%) |
Sep 15, 2015 | 28.05 | 28.30 | 27.98 | 28.16 | 1,389,593 | +0.26(+0.92%) |
Sep 14, 2015 | 27.82 | 28.13 | 27.78 | 27.91 | 1,106,503 | -0.06(-0.22%) |
Sep 11, 2015 | 27.75 | 28.14 | 27.70 | 27.97 | 1,945,139 | +0.03(+0.11%) |
Sep 10, 2015 | 28.15 | 28.44 | 27.81 | 27.94 | 2,580,779 | -0.25(-0.87%) |
Sep 09, 2015 | 29.06 | 29.16 | 28.10 | 28.18 | 1,651,437 | -0.76(-2.63%) |
Sep 08, 2015 | 28.54 | 29.00 | 28.40 | 28.94 | 1,348,240 | +0.90(+3.21%) |
Sep 04, 2015 | 28.24 | 28.04 | 28.04 | 28.04 | 1,750,370 | -0.58(-2.04%) |
Sep 03, 2015 | 28.64 | 28.85 | 28.53 | 28.63 | 1,307,830 | +0.03(+0.11%) |
Sep 02, 2015 | 28.62 | 28.74 | 28.34 | 28.60 | 1,807,573 | +0.31(+1.11%) |
Sep 01, 2015 | 28.43 | 28.69 | 28.14 | 28.28 | 1,911,204 | -0.61(-2.13%) |
Aug 31, 2015 | 29.07 | 29.19 | 28.87 | 28.90 | 1,388,303 | -0.29(-1.00%) |
Aug 28, 2015 | 29.01 | 29.37 | 28.84 | 29.19 | 1,743,074 | -0.13(-0.45%) |
Aug 27, 2015 | 29.49 | 29.50 | 28.77 | 29.32 | 2,393,400 | +0.34(+1.17%) |
Aug 26, 2015 | 28.94 | 29.09 | 28.36 | 28.98 | 2,199,080 | +0.78(+2.78%) |
Aug 25, 2015 | 29.44 | 29.52 | 28.20 | 28.20 | 2,601,168 | -0.24(-0.84%) |
Aug 24, 2015 | 27.86 | 29.42 | 27.16 | 28.44 | 5,917,475 | -0.96(-3.27%) |
Aug 21, 2015 | 29.70 | 30.08 | 29.38 | 29.40 | 2,862,019 | -0.57(-1.90%) |
Aug 20, 2015 | 30.37 | 30.73 | 29.96 | 29.97 | 1,339,557 | -0.66(-2.16%) |
Aug 19, 2015 | 30.87 | 30.93 | 30.38 | 30.63 | 1,353,025 | -0.33(-1.07%) |
Aug 18, 2015 | 31.12 | 31.35 | 30.76 | 30.96 | 978,660 | -0.10(-0.32%) |
Aug 17, 2015 | 30.63 | 31.10 | 30.45 | 31.06 | 884,822 | +0.40(+1.30%) |
Aug 14, 2015 | 30.53 | 30.77 | 30.53 | 30.66 | 846,320 | -0.04(-0.13%) |
Aug 13, 2015 | 30.92 | 31.15 | 30.65 | 30.70 | 1,115,806 | -0.30(-0.97%) |
Aug 12, 2015 | 30.59 | 31.12 | 30.33 | 31.00 | 1,619,204 | +0.08(+0.25%) |
Aug 11, 2015 | 31.25 | 31.33 | 30.76 | 30.92 | 1,669,432 | -0.65(-2.04%) |
Aug 10, 2015 | 31.43 | 31.60 | 31.19 | 31.56 | 1,560,345 | +0.35(+1.13%) |
Aug 07, 2015 | 31.23 | 31.36 | 31.00 | 31.21 | 1,201,047 | -0.07(-0.22%) |
Aug 06, 2015 | 31.96 | 32.01 | 31.24 | 31.28 | 1,984,964 | -0.55(-1.74%) |
Aug 05, 2015 | 31.70 | 32.02 | 31.52 | 31.83 | 1,764,558 | +0.32(+1.02%) |
Aug 04, 2015 | 32.04 | 32.10 | 31.40 | 31.51 | 2,844,873 | -0.34(-1.06%) |