Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.92 | 24.92 | 24.20 | 24.65 | 117,253 | -0.18(-0.72%) |
Oct 29, 2015 | 25.60 | 25.77 | 24.77 | 24.83 | 90,329 | -0.83(-3.23%) |
Oct 28, 2015 | 24.84 | 25.81 | 24.68 | 25.66 | 83,358 | +0.81(+3.26%) |
Oct 27, 2015 | 24.87 | 25.03 | 24.18 | 24.85 | 152,720 | -0.05(-0.20%) |
Oct 26, 2015 | 24.70 | 25.16 | 24.61 | 24.90 | 57,175 | +0.12(+0.48%) |
Oct 23, 2015 | 24.59 | 25.04 | 24.43 | 24.78 | 104,423 | +0.47(+1.93%) |
Oct 22, 2015 | 24.15 | 24.50 | 23.92 | 24.31 | 139,133 | +0.29(+1.21%) |
Oct 21, 2015 | 25.15 | 25.15 | 23.57 | 24.02 | 114,882 | -1.01(-4.04%) |
Oct 20, 2015 | 25.76 | 25.91 | 24.91 | 25.03 | 73,463 | -0.73(-2.83%) |
Oct 19, 2015 | 25.74 | 26.46 | 25.20 | 25.76 | 125,546 | -0.11(-0.43%) |
Oct 16, 2015 | 25.88 | 26.16 | 25.43 | 25.87 | 101,354 | +0.09(+0.35%) |
Oct 15, 2015 | 25.04 | 25.80 | 25.01 | 25.78 | 147,819 | +0.90(+3.62%) |
Oct 14, 2015 | 25.08 | 25.40 | 24.70 | 24.88 | 108,314 | -0.11(-0.44%) |
Oct 13, 2015 | 25.47 | 25.68 | 24.97 | 24.99 | 199,876 | -0.52(-2.04%) |
Oct 12, 2015 | 25.97 | 26.09 | 25.48 | 25.51 | 149,638 | -0.34(-1.32%) |
Oct 09, 2015 | 24.94 | 26.25 | 24.64 | 25.85 | 380,719 | +0.81(+3.23%) |
Oct 08, 2015 | 24.20 | 25.06 | 23.72 | 25.04 | 437,238 | +0.84(+3.47%) |
Oct 07, 2015 | 24.32 | 24.86 | 23.91 | 24.20 | 330,826 | +0.02(+0.08%) |
Oct 06, 2015 | 24.88 | 25.02 | 23.73 | 24.18 | 205,991 | -0.78(-3.13%) |
Oct 05, 2015 | 24.55 | 25.12 | 24.13 | 24.96 | 178,172 | +0.58(+2.38%) |
Oct 02, 2015 | 24.23 | 24.38 | 23.73 | 24.38 | 130,046 | -0.01(-0.04%) |
Oct 01, 2015 | 24.60 | 24.61 | 23.82 | 24.39 | 163,407 | -0.33(-1.33%) |
Sep 30, 2015 | 24.07 | 24.75 | 23.94 | 24.72 | 275,170 | +0.94(+3.95%) |
Sep 29, 2015 | 24.61 | 24.83 | 23.52 | 23.78 | 240,514 | -0.84(-3.41%) |
Sep 28, 2015 | 23.69 | 24.70 | 23.25 | 24.62 | 384,213 | +0.77(+3.23%) |
Sep 25, 2015 | 25.22 | 25.50 | 23.09 | 23.85 | 2,785,147 | -2.13(-8.20%) |
Sep 24, 2015 | 28.24 | 28.24 | 25.66 | 25.98 | 499,704 | -2.81(-9.76%) |
Sep 23, 2015 | 28.36 | 29.17 | 27.97 | 28.79 | 93,971 | +0.52(+1.84%) |
Sep 22, 2015 | 28.62 | 28.65 | 27.95 | 28.27 | 66,219 | -0.58(-2.01%) |
Sep 21, 2015 | 30.14 | 30.19 | 27.75 | 28.85 | 152,612 | -1.14(-3.80%) |
Sep 18, 2015 | 29.25 | 30.18 | 29.09 | 29.99 | 212,635 | +0.41(+1.39%) |
Sep 17, 2015 | 29.08 | 30.00 | 28.72 | 29.58 | 147,603 | +0.67(+2.32%) |
Sep 16, 2015 | 29.40 | 29.43 | 28.48 | 28.91 | 188,227 | -0.46(-1.57%) |
Sep 15, 2015 | 28.89 | 29.40 | 28.70 | 29.37 | 80,840 | +0.40(+1.38%) |
Sep 14, 2015 | 28.85 | 29.45 | 28.51 | 28.97 | 104,222 | +0.17(+0.59%) |
Sep 11, 2015 | 29.14 | 29.14 | 28.12 | 28.80 | 164,602 | -0.58(-1.97%) |
Sep 10, 2015 | 28.59 | 29.44 | 28.47 | 29.38 | 126,139 | +0.78(+2.73%) |
Sep 09, 2015 | 28.80 | 29.00 | 28.21 | 28.60 | 90,642 | -0.03(-0.10%) |
Sep 08, 2015 | 27.45 | 28.75 | 27.45 | 28.63 | 180,322 | +1.70(+6.31%) |
Sep 04, 2015 | 26.62 | 26.93 | 26.93 | 26.93 | 56,300 | +0.02(+0.07%) |
Sep 03, 2015 | 26.98 | 27.22 | 26.66 | 26.91 | 131,186 | -0.03(-0.11%) |
Sep 02, 2015 | 25.95 | 26.95 | 25.83 | 26.94 | 144,972 | +1.21(+4.70%) |
Sep 01, 2015 | 25.61 | 26.06 | 25.43 | 25.73 | 149,816 | -0.43(-1.64%) |
Aug 31, 2015 | 26.13 | 26.45 | 25.86 | 26.16 | 82,749 | -0.02(-0.08%) |
Aug 28, 2015 | 26.49 | 26.49 | 25.79 | 26.18 | 108,062 | -0.44(-1.65%) |
Aug 27, 2015 | 27.52 | 27.52 | 26.32 | 26.62 | 107,059 | -0.75(-2.74%) |
Aug 26, 2015 | 27.47 | 27.94 | 26.38 | 27.37 | 155,306 | +0.29(+1.07%) |
Aug 25, 2015 | 27.59 | 27.69 | 26.11 | 27.08 | 338,916 | +0.16(+0.59%) |
Aug 24, 2015 | 26.21 | 28.19 | 25.87 | 26.92 | 282,923 | -0.65(-2.36%) |
Aug 21, 2015 | 27.67 | 27.95 | 26.60 | 27.57 | 430,824 | -0.49(-1.75%) |
Aug 20, 2015 | 28.56 | 28.97 | 27.94 | 28.06 | 218,939 | -0.89(-3.07%) |
Aug 19, 2015 | 28.45 | 29.00 | 27.93 | 28.95 | 158,325 | +0.33(+1.15%) |
Aug 18, 2015 | 28.25 | 29.26 | 27.89 | 28.62 | 248,351 | +0.34(+1.20%) |
Aug 17, 2015 | 27.55 | 28.32 | 27.11 | 28.28 | 111,875 | +0.72(+2.61%) |
Aug 14, 2015 | 26.60 | 27.65 | 26.36 | 27.56 | 222,993 | +0.96(+3.61%) |
Aug 13, 2015 | 26.70 | 26.93 | 26.37 | 26.60 | 98,626 | -0.16(-0.60%) |
Aug 12, 2015 | 26.84 | 27.10 | 25.62 | 26.76 | 132,337 | -0.35(-1.29%) |
Aug 11, 2015 | 27.05 | 27.34 | 26.86 | 27.11 | 128,737 | -0.27(-0.99%) |
Aug 10, 2015 | 28.16 | 28.45 | 27.24 | 27.38 | 160,799 | -0.57(-2.04%) |
Aug 07, 2015 | 27.69 | 29.72 | 26.31 | 27.95 | 349,919 | +1.52(+5.75%) |
Aug 06, 2015 | 27.60 | 27.75 | 26.13 | 26.43 | 189,884 | -1.04(-3.79%) |
Aug 05, 2015 | 27.00 | 27.84 | 26.71 | 27.47 | 163,437 | +0.68(+2.54%) |
Aug 04, 2015 | 27.15 | 27.25 | 26.68 | 26.79 | 77,955 | -0.25(-0.92%) |