Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.19 | 28.25 | 26.13 | 27.93 | 1,991,194 | -0.31(-1.10%) |
Oct 29, 2015 | 27.66 | 28.59 | 27.41 | 28.24 | 1,971,089 | +0.44(+1.59%) |
Oct 28, 2015 | 26.68 | 27.82 | 26.54 | 27.79 | 2,806,519 | +1.21(+4.54%) |
Oct 27, 2015 | 26.91 | 26.96 | 26.49 | 26.59 | 1,701,333 | -0.34(-1.26%) |
Oct 26, 2015 | 26.63 | 26.95 | 26.62 | 26.93 | 1,837,496 | +0.25(+0.95%) |
Oct 23, 2015 | 26.34 | 26.73 | 26.24 | 26.67 | 1,560,213 | +0.17(+0.64%) |
Oct 22, 2015 | 26.24 | 26.58 | 26.13 | 26.50 | 1,324,984 | +0.44(+1.70%) |
Oct 21, 2015 | 26.44 | 26.49 | 25.99 | 26.06 | 912,657 | -0.21(-0.79%) |
Oct 20, 2015 | 26.41 | 26.46 | 26.15 | 26.27 | 1,110,510 | -0.10(-0.39%) |
Oct 19, 2015 | 26.14 | 26.43 | 26.03 | 26.37 | 1,603,865 | +0.15(+0.58%) |
Oct 16, 2015 | 26.55 | 26.55 | 26.16 | 26.22 | 1,556,606 | -0.25(-0.96%) |
Oct 15, 2015 | 26.29 | 26.51 | 26.11 | 26.47 | 1,231,257 | +0.26(+1.01%) |
Oct 14, 2015 | 26.59 | 26.67 | 26.16 | 26.21 | 1,626,315 | -0.41(-1.52%) |
Oct 13, 2015 | 26.81 | 27.00 | 26.59 | 26.62 | 1,125,033 | -0.23(-0.84%) |
Oct 12, 2015 | 26.95 | 27.07 | 26.79 | 26.84 | 757,293 | -0.09(-0.35%) |
Oct 09, 2015 | 27.24 | 27.61 | 26.83 | 26.94 | 1,322,765 | -0.31(-1.14%) |
Oct 08, 2015 | 27.18 | 27.41 | 27.02 | 27.25 | 1,676,032 | +0.06(+0.21%) |
Oct 07, 2015 | 27.42 | 27.55 | 27.08 | 27.19 | 1,973,066 | -0.11(-0.41%) |
Oct 06, 2015 | 27.45 | 27.59 | 27.12 | 27.30 | 6,505,020 | -0.12(-0.45%) |
Oct 05, 2015 | 27.19 | 28.27 | 27.14 | 27.43 | 1,528,045 | +0.43(+1.61%) |
Oct 02, 2015 | 26.50 | 27.00 | 26.44 | 26.99 | 1,794,645 | +0.17(+0.63%) |
Oct 01, 2015 | 26.76 | 27.07 | 26.53 | 26.82 | 1,590,139 | +0.08(+0.28%) |
Sep 30, 2015 | 26.63 | 26.79 | 26.30 | 26.75 | 2,933,270 | +0.40(+1.50%) |
Sep 29, 2015 | 26.74 | 26.77 | 26.23 | 26.35 | 1,968,472 | -0.30(-1.13%) |
Sep 28, 2015 | 27.26 | 27.29 | 26.57 | 26.65 | 1,338,588 | -0.82(-2.99%) |
Sep 25, 2015 | 27.71 | 27.77 | 27.42 | 27.47 | 1,409,831 | -0.04(-0.14%) |
Sep 24, 2015 | 27.55 | 27.62 | 27.11 | 27.51 | 1,806,784 | -0.30(-1.09%) |
Sep 23, 2015 | 28.05 | 28.16 | 27.75 | 27.81 | 1,200,324 | -0.33(-1.17%) |
Sep 22, 2015 | 28.46 | 28.62 | 27.79 | 28.14 | 1,672,229 | -0.71(-2.45%) |
Sep 21, 2015 | 28.51 | 28.97 | 28.43 | 28.85 | 2,075,520 | +0.61(+2.17%) |
Sep 18, 2015 | 28.45 | 28.62 | 28.19 | 28.24 | 1,969,948 | -0.68(-2.35%) |
Sep 17, 2015 | 28.86 | 29.28 | 28.82 | 28.92 | 1,174,331 | -0.01(-0.03%) |
Sep 16, 2015 | 28.81 | 29.01 | 28.44 | 28.93 | 1,383,091 | +0.16(+0.56%) |
Sep 15, 2015 | 28.86 | 28.86 | 28.53 | 28.77 | 1,202,364 | +0.13(+0.46%) |
Sep 14, 2015 | 28.62 | 28.78 | 28.41 | 28.63 | 1,037,794 | +0.05(+0.17%) |
Sep 11, 2015 | 28.50 | 28.63 | 28.16 | 28.59 | 1,227,969 | -0.04(-0.13%) |
Sep 10, 2015 | 28.54 | 28.84 | 28.43 | 28.62 | 1,095,233 | +0.09(+0.33%) |
Sep 09, 2015 | 28.88 | 29.07 | 28.42 | 28.53 | 1,483,630 | -0.23(-0.79%) |
Sep 08, 2015 | 28.69 | 28.84 | 28.26 | 28.76 | 1,337,420 | +0.64(+2.28%) |
Sep 04, 2015 | 28.33 | 28.12 | 28.12 | 28.12 | 1,743,309 | -0.53(-1.84%) |
Sep 03, 2015 | 28.51 | 29.01 | 28.50 | 28.64 | 1,981,299 | +0.24(+0.83%) |
Sep 02, 2015 | 28.12 | 28.41 | 27.79 | 28.41 | 1,445,393 | +0.63(+2.28%) |
Sep 01, 2015 | 27.78 | 28.06 | 27.64 | 27.78 | 1,515,851 | -0.51(-1.80%) |
Aug 31, 2015 | 28.20 | 28.55 | 28.06 | 28.29 | 1,096,917 | +0.06(+0.20%) |
Aug 28, 2015 | 28.03 | 28.45 | 28.03 | 28.23 | 1,124,567 | +0.08(+0.27%) |
Aug 27, 2015 | 27.66 | 28.21 | 27.63 | 28.15 | 1,914,399 | +0.74(+2.68%) |
Aug 26, 2015 | 27.42 | 27.58 | 27.02 | 27.42 | 2,299,047 | +0.56(+2.07%) |
Aug 25, 2015 | 27.83 | 28.25 | 26.84 | 26.86 | 2,362,753 | -0.20(-0.73%) |
Aug 24, 2015 | 26.31 | 27.79 | 25.15 | 27.06 | 2,706,243 | -0.74(-2.65%) |
Aug 21, 2015 | 28.35 | 28.47 | 27.79 | 27.79 | 1,969,685 | -0.90(-3.12%) |
Aug 20, 2015 | 28.78 | 29.02 | 28.46 | 28.69 | 1,317,482 | -0.40(-1.36%) |
Aug 19, 2015 | 29.37 | 29.37 | 28.97 | 29.09 | 961,241 | -0.34(-1.15%) |
Aug 18, 2015 | 29.62 | 29.76 | 29.43 | 29.43 | 829,837 | -0.23(-0.76%) |
Aug 17, 2015 | 29.59 | 29.74 | 29.39 | 29.65 | 1,253,654 | -0.08(-0.29%) |
Aug 14, 2015 | 29.65 | 29.92 | 29.46 | 29.74 | 1,170,234 | +0.17(+0.56%) |
Aug 13, 2015 | 29.28 | 29.78 | 29.20 | 29.57 | 972,531 | +0.23(+0.79%) |
Aug 12, 2015 | 29.41 | 29.66 | 29.14 | 29.34 | 1,961,925 | -0.32(-1.08%) |
Aug 11, 2015 | 29.67 | 29.69 | 29.29 | 29.66 | 1,089,373 | -0.18(-0.60%) |
Aug 10, 2015 | 29.86 | 30.03 | 29.57 | 29.84 | 1,249,276 | +0.22(+0.73%) |
Aug 07, 2015 | 29.65 | 29.83 | 29.46 | 29.62 | 1,050,700 | -0.08(-0.25%) |
Aug 06, 2015 | 29.84 | 30.17 | 29.46 | 29.70 | 1,074,500 | -0.25(-0.82%) |
Aug 05, 2015 | 29.96 | 30.14 | 29.81 | 29.95 | 1,586,066 | +0.03(+0.09%) |
Aug 04, 2015 | 29.69 | 30.14 | 29.62 | 29.92 | 1,724,334 | +0.34(+1.15%) |