Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.63 | 29.71 | 28.88 | 29.00 | 243,393 | -0.80(-2.68%) |
Oct 29, 2015 | 29.95 | 29.95 | 29.57 | 29.80 | 135,613 | -0.07(-0.23%) |
Oct 28, 2015 | 29.00 | 29.89 | 28.88 | 29.87 | 282,494 | +0.96(+3.32%) |
Oct 27, 2015 | 28.82 | 29.13 | 28.69 | 28.91 | 373,039 | +0.14(+0.49%) |
Oct 26, 2015 | 29.20 | 29.20 | 28.41 | 28.77 | 352,935 | +0.11(+0.38%) |
Oct 23, 2015 | 28.11 | 29.23 | 27.90 | 28.66 | 654,685 | +0.84(+3.02%) |
Oct 22, 2015 | 27.24 | 27.84 | 27.05 | 27.82 | 212,757 | +0.79(+2.92%) |
Oct 21, 2015 | 27.58 | 27.60 | 27.00 | 27.03 | 171,418 | -0.53(-1.92%) |
Oct 20, 2015 | 27.49 | 27.60 | 27.33 | 27.56 | 214,660 | +0.08(+0.29%) |
Oct 19, 2015 | 27.04 | 27.49 | 27.00 | 27.48 | 153,563 | +0.28(+1.03%) |
Oct 16, 2015 | 27.21 | 27.33 | 27.03 | 27.20 | 210,904 | +0.05(+0.18%) |
Oct 15, 2015 | 26.80 | 27.16 | 26.73 | 27.15 | 219,044 | +0.46(+1.72%) |
Oct 14, 2015 | 26.89 | 27.11 | 26.65 | 26.69 | 152,898 | -0.19(-0.71%) |
Oct 13, 2015 | 27.05 | 27.51 | 26.68 | 26.88 | 213,820 | -0.36(-1.32%) |
Oct 12, 2015 | 26.71 | 27.24 | 26.64 | 27.24 | 234,703 | +0.66(+2.48%) |
Oct 09, 2015 | 26.44 | 26.87 | 26.37 | 26.58 | 374,531 | +0.21(+0.80%) |
Oct 08, 2015 | 26.48 | 26.56 | 26.00 | 26.37 | 342,813 | -0.05(-0.19%) |
Oct 07, 2015 | 25.91 | 26.43 | 25.91 | 26.42 | 370,531 | +0.57(+2.21%) |
Oct 06, 2015 | 25.86 | 25.95 | 25.70 | 25.85 | 140,637 | -0.09(-0.35%) |
Oct 05, 2015 | 25.81 | 26.00 | 25.57 | 25.94 | 185,980 | +0.43(+1.69%) |
Oct 02, 2015 | 25.14 | 25.51 | 24.91 | 25.51 | 124,633 | +0.13(+0.51%) |
Oct 01, 2015 | 25.49 | 25.61 | 25.09 | 25.38 | 127,029 | -0.12(-0.47%) |
Sep 30, 2015 | 25.27 | 25.53 | 25.12 | 25.50 | 168,742 | +0.43(+1.72%) |
Sep 29, 2015 | 25.10 | 25.24 | 25.00 | 25.07 | 219,948 | -0.05(-0.20%) |
Sep 28, 2015 | 25.38 | 25.49 | 25.08 | 25.12 | 192,229 | -0.38(-1.49%) |
Sep 25, 2015 | 25.82 | 25.97 | 25.42 | 25.50 | 293,104 | -0.09(-0.35%) |
Sep 24, 2015 | 25.46 | 25.72 | 25.24 | 25.59 | 185,005 | -0.09(-0.35%) |
Sep 23, 2015 | 25.53 | 25.78 | 25.19 | 25.68 | 235,516 | +0.27(+1.06%) |
Sep 22, 2015 | 25.47 | 25.50 | 25.22 | 25.41 | 184,425 | -0.26(-1.01%) |
Sep 21, 2015 | 25.35 | 25.89 | 25.26 | 25.67 | 340,762 | +0.34(+1.34%) |
Sep 18, 2015 | 25.26 | 25.64 | 25.25 | 25.33 | 360,341 | -0.24(-0.94%) |
Sep 17, 2015 | 25.65 | 25.84 | 25.55 | 25.57 | 218,522 | -0.17(-0.66%) |
Sep 16, 2015 | 25.77 | 25.89 | 25.54 | 25.74 | 218,606 | +0.22(+0.86%) |
Sep 15, 2015 | 25.28 | 25.66 | 25.19 | 25.52 | 171,932 | +0.27(+1.07%) |
Sep 14, 2015 | 25.50 | 25.63 | 25.19 | 25.25 | 101,122 | -0.15(-0.59%) |
Sep 11, 2015 | 25.15 | 25.41 | 25.01 | 25.40 | 209,869 | +0.06(+0.24%) |
Sep 10, 2015 | 25.28 | 25.64 | 25.15 | 25.34 | 123,855 | +0.03(+0.12%) |
Sep 09, 2015 | 25.67 | 25.67 | 25.26 | 25.31 | 242,309 | -0.09(-0.35%) |
Sep 08, 2015 | 25.48 | 25.65 | 25.35 | 25.40 | 211,487 | +0.23(+0.91%) |
Sep 04, 2015 | 25.05 | 25.17 | 25.17 | 25.17 | 120,200 | -0.13(-0.51%) |
Sep 03, 2015 | 25.38 | 25.57 | 25.11 | 25.30 | 136,101 | +0.01(+0.04%) |
Sep 02, 2015 | 25.25 | 25.33 | 24.99 | 25.29 | 178,650 | +0.44(+1.77%) |
Sep 01, 2015 | 24.74 | 25.11 | 24.74 | 24.85 | 344,969 | -0.30(-1.19%) |
Aug 31, 2015 | 24.97 | 25.30 | 24.90 | 25.15 | 220,969 | +0.06(+0.24%) |
Aug 28, 2015 | 24.89 | 25.12 | 24.86 | 25.09 | 248,448 | +0.07(+0.28%) |
Aug 27, 2015 | 24.89 | 25.15 | 24.46 | 25.02 | 181,894 | +0.43(+1.75%) |
Aug 26, 2015 | 24.35 | 24.69 | 24.05 | 24.59 | 339,108 | +0.73(+3.06%) |
Aug 25, 2015 | 24.73 | 24.73 | 23.85 | 23.86 | 226,704 | -0.17(-0.71%) |
Aug 24, 2015 | 23.37 | 24.83 | 23.22 | 24.03 | 315,914 | -0.64(-2.59%) |
Aug 21, 2015 | 24.68 | 25.29 | 24.49 | 24.67 | 302,042 | -0.46(-1.83%) |
Aug 20, 2015 | 25.05 | 25.46 | 24.87 | 25.13 | 166,848 | -0.20(-0.79%) |
Aug 19, 2015 | 25.66 | 25.73 | 25.19 | 25.33 | 267,271 | -0.46(-1.78%) |
Aug 18, 2015 | 25.79 | 26.00 | 25.67 | 25.79 | 126,445 | -0.07(-0.27%) |
Aug 17, 2015 | 25.52 | 25.98 | 25.31 | 25.86 | 309,648 | +0.36(+1.41%) |
Aug 14, 2015 | 25.11 | 25.54 | 25.07 | 25.50 | 298,136 | +0.29(+1.15%) |
Aug 13, 2015 | 25.04 | 25.43 | 24.86 | 25.21 | 195,843 | +0.21(+0.84%) |
Aug 12, 2015 | 25.11 | 25.24 | 24.83 | 25.00 | 160,185 | -0.33(-1.30%) |
Aug 11, 2015 | 25.36 | 25.48 | 25.18 | 25.33 | 129,904 | -0.02(-0.08%) |
Aug 10, 2015 | 25.46 | 25.60 | 25.29 | 25.35 | 236,090 | +0.13(+0.52%) |
Aug 07, 2015 | 25.21 | 25.45 | 25.05 | 25.22 | 194,855 | -0.02(-0.08%) |
Aug 06, 2015 | 25.53 | 25.53 | 25.05 | 25.24 | 216,127 | -0.17(-0.67%) |
Aug 05, 2015 | 25.31 | 25.80 | 25.04 | 25.41 | 219,969 | +0.23(+0.91%) |
Aug 04, 2015 | 24.11 | 25.37 | 22.48 | 25.18 | 213,308 | +0.83(+3.41%) |