Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.87 | 29.05 | 28.07 | 28.23 | 1,004,697 | -0.79(-2.73%) |
Oct 29, 2015 | 29.04 | 29.49 | 28.90 | 29.02 | 845,786 | -0.24(-0.83%) |
Oct 28, 2015 | 28.03 | 29.28 | 27.78 | 29.26 | 1,055,175 | +1.24(+4.43%) |
Oct 27, 2015 | 28.02 | 28.42 | 27.78 | 28.02 | 1,037,406 | -0.19(-0.67%) |
Oct 26, 2015 | 28.16 | 28.33 | 27.80 | 28.21 | 768,739 | -0.05(-0.16%) |
Oct 23, 2015 | 27.69 | 28.26 | 27.49 | 28.26 | 702,252 | +0.88(+3.22%) |
Oct 22, 2015 | 27.21 | 27.79 | 27.14 | 27.37 | 753,078 | +0.39(+1.44%) |
Oct 21, 2015 | 27.65 | 27.77 | 26.96 | 26.99 | 762,961 | -0.48(-1.75%) |
Oct 20, 2015 | 27.11 | 27.51 | 27.11 | 27.47 | 950,613 | +0.43(+1.58%) |
Oct 19, 2015 | 26.58 | 27.07 | 26.56 | 27.04 | 884,631 | +0.27(+0.99%) |
Oct 16, 2015 | 26.91 | 26.96 | 26.47 | 26.77 | 1,609,831 | -0.12(-0.45%) |
Oct 15, 2015 | 27.24 | 27.59 | 26.39 | 26.90 | 2,728,828 | -0.30(-1.09%) |
Oct 14, 2015 | 28.20 | 28.20 | 27.12 | 27.19 | 1,464,261 | -1.01(-3.59%) |
Oct 13, 2015 | 28.60 | 28.99 | 28.08 | 28.20 | 2,198,904 | -0.52(-1.83%) |
Oct 12, 2015 | 28.49 | 28.79 | 28.26 | 28.73 | 718,644 | +0.13(+0.45%) |
Oct 09, 2015 | 28.80 | 28.97 | 28.44 | 28.60 | 1,467,753 | -0.14(-0.50%) |
Oct 08, 2015 | 28.41 | 28.91 | 28.26 | 28.74 | 1,603,221 | +0.33(+1.15%) |
Oct 07, 2015 | 28.02 | 28.44 | 27.75 | 28.42 | 1,143,028 | +0.62(+2.22%) |
Oct 06, 2015 | 27.57 | 28.10 | 27.47 | 27.80 | 1,458,927 | +0.02(+0.06%) |
Oct 05, 2015 | 27.09 | 27.83 | 26.93 | 27.79 | 1,134,570 | +0.93(+3.46%) |
Oct 02, 2015 | 26.35 | 26.87 | 26.00 | 26.86 | 1,286,990 | -0.24(-0.87%) |
Oct 01, 2015 | 27.04 | 27.23 | 26.70 | 27.09 | 643,854 | -0.02(-0.06%) |
Sep 30, 2015 | 27.10 | 27.24 | 26.87 | 27.11 | 1,219,409 | +0.27(+1.02%) |
Sep 29, 2015 | 26.61 | 26.90 | 26.43 | 26.83 | 674,992 | +0.26(+0.97%) |
Sep 28, 2015 | 26.90 | 26.95 | 26.45 | 26.58 | 855,051 | -0.44(-1.63%) |
Sep 25, 2015 | 27.36 | 27.51 | 26.94 | 27.02 | 1,282,749 | -0.02(-0.06%) |
Sep 24, 2015 | 26.35 | 27.05 | 26.27 | 27.03 | 684,249 | +0.42(+1.57%) |
Sep 23, 2015 | 26.67 | 26.89 | 26.44 | 26.61 | 496,942 | +0.02(+0.06%) |
Sep 22, 2015 | 26.48 | 26.75 | 26.29 | 26.60 | 701,347 | -0.28(-1.05%) |
Sep 21, 2015 | 26.64 | 27.05 | 26.42 | 26.88 | 564,679 | +0.49(+1.85%) |
Sep 18, 2015 | 26.55 | 26.67 | 26.12 | 26.39 | 1,246,471 | -0.59(-2.17%) |
Sep 17, 2015 | 27.61 | 28.01 | 26.85 | 26.98 | 683,528 | -0.65(-2.34%) |
Sep 16, 2015 | 27.47 | 27.70 | 27.24 | 27.63 | 523,639 | +0.10(+0.36%) |
Sep 15, 2015 | 27.24 | 27.60 | 27.18 | 27.53 | 519,445 | +0.38(+1.40%) |
Sep 14, 2015 | 27.12 | 27.38 | 26.99 | 27.15 | 430,540 | +0.03(+0.11%) |
Sep 11, 2015 | 26.86 | 27.15 | 26.76 | 27.12 | 375,388 | +0.04(+0.14%) |
Sep 10, 2015 | 26.71 | 27.37 | 26.64 | 27.08 | 875,515 | +0.29(+1.08%) |
Sep 09, 2015 | 27.25 | 27.31 | 26.73 | 26.79 | 541,596 | -0.21(-0.79%) |
Sep 08, 2015 | 26.72 | 27.10 | 26.55 | 27.00 | 584,039 | +0.73(+2.78%) |
Sep 04, 2015 | 25.98 | 26.27 | 26.27 | 26.27 | 590,937 | -0.10(-0.38%) |
Sep 03, 2015 | 26.20 | 26.70 | 26.07 | 26.37 | 580,765 | +0.16(+0.61%) |
Sep 02, 2015 | 26.17 | 26.23 | 25.69 | 26.21 | 678,391 | +0.43(+1.68%) |
Sep 01, 2015 | 26.32 | 26.48 | 25.68 | 25.78 | 904,799 | -1.14(-4.24%) |
Aug 31, 2015 | 26.81 | 27.02 | 26.61 | 26.92 | 897,490 | +0.03(+0.11%) |
Aug 28, 2015 | 26.86 | 27.08 | 26.71 | 26.89 | 680,009 | +0.02(+0.06%) |
Aug 27, 2015 | 26.73 | 27.11 | 26.51 | 26.87 | 1,168,332 | +0.50(+1.90%) |
Aug 26, 2015 | 25.75 | 26.44 | 25.29 | 26.37 | 1,676,544 | +1.18(+4.68%) |
Aug 25, 2015 | 26.79 | 26.80 | 25.16 | 25.19 | 3,103,851 | -0.85(-3.27%) |
Aug 24, 2015 | 25.81 | 27.03 | 23.56 | 26.04 | 1,722,951 | -1.40(-5.10%) |
Aug 21, 2015 | 27.58 | 27.85 | 27.05 | 27.44 | 1,064,291 | -0.43(-1.56%) |
Aug 20, 2015 | 28.36 | 28.92 | 27.86 | 27.88 | 1,067,275 | -0.75(-2.60%) |
Aug 19, 2015 | 29.06 | 29.14 | 28.61 | 28.62 | 776,535 | -0.59(-2.01%) |
Aug 18, 2015 | 29.47 | 29.61 | 29.14 | 29.21 | 796,298 | -0.11(-0.36%) |
Aug 17, 2015 | 29.07 | 29.54 | 28.75 | 29.31 | 681,616 | +0.08(+0.29%) |
Aug 14, 2015 | 29.00 | 29.23 | 28.77 | 29.23 | 771,060 | +0.24(+0.81%) |
Aug 13, 2015 | 28.80 | 29.31 | 28.68 | 29.00 | 580,523 | +0.25(+0.87%) |
Aug 12, 2015 | 29.19 | 29.28 | 28.37 | 28.74 | 725,549 | -0.59(-2.02%) |
Aug 11, 2015 | 29.37 | 29.50 | 29.10 | 29.34 | 584,316 | -0.30(-1.00%) |
Aug 10, 2015 | 29.37 | 29.64 | 29.17 | 29.63 | 714,855 | +0.48(+1.64%) |
Aug 07, 2015 | 29.31 | 29.62 | 28.93 | 29.15 | 986,559 | -0.23(-0.78%) |
Aug 06, 2015 | 29.85 | 29.92 | 29.30 | 29.38 | 613,844 | -0.38(-1.28%) |
Aug 05, 2015 | 29.57 | 30.06 | 29.42 | 29.76 | 588,733 | +0.29(+0.98%) |
Aug 04, 2015 | 29.28 | 29.73 | 29.17 | 29.48 | 509,029 | +0.15(+0.52%) |