Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.51 | 33.16 | 32.18 | 32.29 | 388,327 | +0.07(+0.22%) |
Oct 29, 2015 | 33.48 | 33.51 | 31.33 | 32.22 | 548,488 | -0.74(-2.25%) |
Oct 28, 2015 | 31.84 | 32.99 | 31.73 | 32.96 | 262,843 | +1.22(+3.85%) |
Oct 27, 2015 | 32.08 | 32.22 | 31.57 | 31.74 | 326,370 | -0.43(-1.35%) |
Oct 26, 2015 | 32.29 | 32.58 | 31.98 | 32.17 | 160,177 | -0.13(-0.41%) |
Oct 23, 2015 | 31.78 | 32.33 | 31.24 | 32.30 | 232,547 | +0.88(+2.82%) |
Oct 22, 2015 | 31.53 | 32.10 | 31.26 | 31.42 | 277,948 | +0.14(+0.45%) |
Oct 21, 2015 | 31.54 | 31.86 | 31.26 | 31.28 | 142,697 | -0.17(-0.53%) |
Oct 20, 2015 | 31.28 | 31.61 | 31.01 | 31.45 | 114,664 | +0.34(+1.08%) |
Oct 19, 2015 | 30.90 | 31.21 | 30.81 | 31.11 | 213,787 | +0.16(+0.51%) |
Oct 16, 2015 | 30.90 | 31.03 | 30.53 | 30.95 | 288,453 | +0.07(+0.23%) |
Oct 15, 2015 | 30.10 | 30.88 | 29.99 | 30.88 | 195,337 | +0.82(+2.74%) |
Oct 14, 2015 | 30.67 | 30.79 | 30.04 | 30.06 | 406,693 | -0.64(-2.08%) |
Oct 13, 2015 | 30.53 | 30.88 | 30.31 | 30.69 | 312,436 | +0.10(+0.32%) |
Oct 12, 2015 | 29.83 | 30.60 | 29.83 | 30.60 | 196,454 | +0.68(+2.28%) |
Oct 09, 2015 | 29.97 | 30.14 | 29.78 | 29.91 | 259,847 | +0.14(+0.48%) |
Oct 08, 2015 | 29.02 | 29.78 | 28.95 | 29.77 | 336,297 | +0.82(+2.84%) |
Oct 07, 2015 | 28.24 | 28.99 | 28.20 | 28.95 | 492,967 | +0.79(+2.80%) |
Oct 06, 2015 | 28.68 | 28.81 | 28.14 | 28.16 | 163,172 | -0.58(-2.03%) |
Oct 05, 2015 | 28.10 | 28.76 | 28.06 | 28.75 | 318,418 | +0.99(+3.57%) |
Oct 02, 2015 | 27.23 | 27.80 | 26.86 | 27.76 | 213,666 | +0.27(+1.00%) |
Oct 01, 2015 | 27.41 | 27.66 | 27.09 | 27.48 | 246,237 | +0.00(+0.00%) |
Sep 30, 2015 | 27.64 | 27.82 | 27.29 | 27.48 | 364,199 | +0.12(+0.42%) |
Sep 29, 2015 | 27.67 | 27.67 | 27.16 | 27.37 | 248,887 | -0.16(-0.58%) |
Sep 28, 2015 | 27.88 | 28.03 | 27.49 | 27.53 | 196,244 | -0.51(-1.83%) |
Sep 25, 2015 | 28.69 | 28.76 | 27.92 | 28.04 | 397,939 | -0.33(-1.15%) |
Sep 24, 2015 | 27.73 | 28.39 | 27.73 | 28.37 | 176,018 | +0.41(+1.46%) |
Sep 23, 2015 | 27.82 | 28.07 | 27.75 | 27.96 | 94,602 | +0.19(+0.70%) |
Sep 22, 2015 | 27.86 | 28.07 | 27.67 | 27.76 | 120,248 | -0.30(-1.07%) |
Sep 21, 2015 | 27.87 | 28.20 | 27.74 | 28.07 | 209,907 | +0.41(+1.47%) |
Sep 18, 2015 | 27.72 | 28.20 | 27.57 | 27.66 | 401,364 | -0.57(-2.01%) |
Sep 17, 2015 | 28.13 | 28.62 | 28.04 | 28.22 | 151,749 | +0.17(+0.60%) |
Sep 16, 2015 | 27.99 | 28.25 | 27.92 | 28.06 | 107,092 | -0.02(-0.06%) |
Sep 15, 2015 | 27.70 | 28.11 | 27.61 | 28.07 | 157,056 | +0.42(+1.50%) |
Sep 14, 2015 | 27.56 | 27.69 | 27.44 | 27.66 | 111,252 | +0.13(+0.48%) |
Sep 11, 2015 | 27.10 | 27.56 | 27.03 | 27.53 | 201,967 | +0.19(+0.71%) |
Sep 10, 2015 | 27.27 | 27.48 | 27.27 | 27.33 | 121,944 | +0.09(+0.32%) |
Sep 09, 2015 | 27.75 | 27.81 | 27.21 | 27.24 | 300,067 | -0.23(-0.84%) |
Sep 08, 2015 | 27.16 | 27.61 | 27.02 | 27.47 | 241,629 | +0.81(+3.05%) |
Sep 04, 2015 | 26.25 | 26.66 | 26.66 | 26.66 | 208,750 | +0.12(+0.47%) |
Sep 03, 2015 | 27.02 | 27.24 | 26.38 | 26.53 | 340,829 | -0.36(-1.35%) |
Sep 02, 2015 | 26.45 | 26.91 | 26.41 | 26.90 | 257,007 | +0.81(+3.12%) |
Sep 01, 2015 | 26.38 | 26.62 | 26.02 | 26.08 | 201,462 | -0.74(-2.77%) |
Aug 31, 2015 | 26.36 | 26.85 | 26.33 | 26.83 | 235,579 | +0.40(+1.51%) |
Aug 28, 2015 | 26.45 | 26.98 | 26.33 | 26.43 | 376,809 | -0.05(-0.20%) |
Aug 27, 2015 | 26.46 | 26.56 | 26.00 | 26.48 | 422,249 | +0.27(+1.05%) |
Aug 26, 2015 | 26.37 | 26.37 | 25.54 | 26.21 | 270,286 | +0.44(+1.72%) |
Aug 25, 2015 | 26.73 | 26.73 | 25.76 | 25.77 | 245,597 | -0.23(-0.88%) |
Aug 24, 2015 | 26.07 | 26.81 | 25.10 | 26.00 | 356,731 | -1.19(-4.39%) |
Aug 21, 2015 | 27.11 | 27.54 | 27.08 | 27.19 | 240,333 | -0.44(-1.60%) |
Aug 20, 2015 | 27.87 | 28.23 | 27.62 | 27.63 | 153,852 | -0.47(-1.67%) |
Aug 19, 2015 | 28.22 | 28.28 | 27.92 | 28.10 | 114,427 | -0.27(-0.94%) |
Aug 18, 2015 | 28.53 | 28.61 | 27.98 | 28.37 | 152,487 | -0.12(-0.43%) |
Aug 17, 2015 | 28.31 | 28.65 | 27.97 | 28.49 | 196,777 | +0.07(+0.25%) |
Aug 14, 2015 | 27.69 | 28.42 | 27.57 | 28.42 | 244,786 | +0.58(+2.07%) |
Aug 13, 2015 | 28.04 | 28.07 | 27.43 | 27.84 | 332,815 | -0.04(-0.13%) |
Aug 12, 2015 | 27.88 | 28.15 | 27.23 | 27.88 | 281,300 | +0.10(+0.35%) |
Aug 11, 2015 | 27.46 | 27.82 | 27.39 | 27.78 | 113,880 | +0.19(+0.70%) |
Aug 10, 2015 | 27.43 | 27.65 | 27.18 | 27.59 | 322,661 | +0.35(+1.29%) |
Aug 07, 2015 | 27.06 | 27.44 | 26.88 | 27.24 | 206,431 | +0.08(+0.29%) |
Aug 06, 2015 | 27.53 | 27.81 | 27.02 | 27.16 | 146,249 | -0.48(-1.75%) |
Aug 05, 2015 | 27.84 | 28.06 | 27.54 | 27.64 | 139,715 | -0.01(-0.03%) |
Aug 04, 2015 | 27.26 | 27.66 | 27.16 | 27.65 | 181,410 | +0.38(+1.39%) |