Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.39 | 28.44 | 26.32 | 28.12 | 1,977,462 | -0.31(-1.10%) |
Oct 29, 2015 | 27.85 | 28.79 | 27.60 | 28.43 | 1,957,496 | +0.45(+1.59%) |
Oct 28, 2015 | 26.87 | 28.02 | 26.72 | 27.99 | 2,787,165 | +1.22(+4.54%) |
Oct 27, 2015 | 27.09 | 27.15 | 26.68 | 26.77 | 1,689,600 | -0.34(-1.26%) |
Oct 26, 2015 | 26.81 | 27.13 | 26.80 | 27.11 | 1,824,824 | +0.26(+0.95%) |
Oct 23, 2015 | 26.53 | 26.91 | 26.42 | 26.86 | 1,549,453 | +0.17(+0.64%) |
Oct 22, 2015 | 26.42 | 26.76 | 26.32 | 26.69 | 1,315,846 | +0.45(+1.70%) |
Oct 21, 2015 | 26.62 | 26.68 | 26.17 | 26.24 | 906,364 | -0.21(-0.79%) |
Oct 20, 2015 | 26.59 | 26.65 | 26.34 | 26.45 | 1,102,851 | -0.10(-0.39%) |
Oct 19, 2015 | 26.33 | 26.61 | 26.21 | 26.55 | 1,592,804 | +0.15(+0.58%) |
Oct 16, 2015 | 26.73 | 26.73 | 26.34 | 26.40 | 1,545,871 | -0.26(-0.96%) |
Oct 15, 2015 | 26.47 | 26.70 | 26.29 | 26.66 | 1,222,766 | +0.27(+1.01%) |
Oct 14, 2015 | 26.77 | 26.86 | 26.34 | 26.39 | 1,615,099 | -0.41(-1.52%) |
Oct 13, 2015 | 27.00 | 27.19 | 26.77 | 26.80 | 1,117,275 | -0.23(-0.84%) |
Oct 12, 2015 | 27.13 | 27.26 | 26.97 | 27.03 | 752,070 | -0.09(-0.35%) |
Oct 09, 2015 | 27.43 | 27.81 | 27.02 | 27.12 | 1,313,643 | -0.31(-1.14%) |
Oct 08, 2015 | 27.37 | 27.60 | 27.21 | 27.44 | 1,664,474 | +0.06(+0.21%) |
Oct 07, 2015 | 27.61 | 27.74 | 27.27 | 27.38 | 1,959,459 | -0.11(-0.41%) |
Oct 06, 2015 | 27.64 | 27.78 | 27.30 | 27.49 | 6,460,160 | -0.12(-0.45%) |
Oct 05, 2015 | 27.38 | 28.46 | 27.33 | 27.62 | 1,517,507 | +0.44(+1.61%) |
Oct 02, 2015 | 26.69 | 27.19 | 26.62 | 27.18 | 1,782,268 | +0.17(+0.63%) |
Oct 01, 2015 | 26.94 | 27.26 | 26.71 | 27.01 | 1,579,173 | +0.08(+0.28%) |
Sep 30, 2015 | 26.82 | 26.98 | 26.49 | 26.93 | 2,913,042 | +0.40(+1.50%) |
Sep 29, 2015 | 26.92 | 26.95 | 26.41 | 26.53 | 1,954,897 | -0.30(-1.13%) |
Sep 28, 2015 | 27.45 | 27.48 | 26.76 | 26.84 | 1,329,357 | -0.83(-2.99%) |
Sep 25, 2015 | 27.90 | 27.96 | 27.61 | 27.66 | 1,400,109 | -0.04(-0.14%) |
Sep 24, 2015 | 27.74 | 27.82 | 27.29 | 27.70 | 1,794,324 | -0.30(-1.09%) |
Sep 23, 2015 | 28.24 | 28.36 | 27.94 | 28.01 | 1,192,046 | -0.33(-1.17%) |
Sep 22, 2015 | 28.66 | 28.82 | 27.98 | 28.34 | 1,660,697 | -0.71(-2.45%) |
Sep 21, 2015 | 28.71 | 29.17 | 28.62 | 29.05 | 2,061,207 | +0.62(+2.17%) |
Sep 18, 2015 | 28.65 | 28.82 | 28.39 | 28.43 | 1,956,363 | -0.68(-2.35%) |
Sep 17, 2015 | 29.06 | 29.48 | 29.02 | 29.12 | 1,166,233 | -0.01(-0.03%) |
Sep 16, 2015 | 29.01 | 29.21 | 28.63 | 29.13 | 1,373,553 | +0.16(+0.56%) |
Sep 15, 2015 | 29.06 | 29.06 | 28.73 | 28.97 | 1,194,072 | +0.13(+0.46%) |
Sep 14, 2015 | 28.82 | 28.98 | 28.61 | 28.83 | 1,030,637 | +0.05(+0.17%) |
Sep 11, 2015 | 28.70 | 28.83 | 28.36 | 28.79 | 1,219,501 | -0.04(-0.13%) |
Sep 10, 2015 | 28.74 | 29.04 | 28.62 | 28.82 | 1,087,680 | +0.09(+0.33%) |
Sep 09, 2015 | 29.08 | 29.27 | 28.61 | 28.73 | 1,473,399 | -0.23(-0.79%) |
Sep 08, 2015 | 28.89 | 29.04 | 28.45 | 28.96 | 1,328,197 | +0.65(+2.28%) |
Sep 04, 2015 | 28.53 | 28.31 | 28.31 | 28.31 | 1,731,287 | -0.53(-1.84%) |
Sep 03, 2015 | 28.71 | 29.21 | 28.70 | 28.84 | 1,967,636 | +0.24(+0.83%) |
Sep 02, 2015 | 28.32 | 28.60 | 27.99 | 28.60 | 1,435,425 | +0.64(+2.28%) |
Sep 01, 2015 | 27.97 | 28.25 | 27.83 | 27.97 | 1,505,397 | -0.51(-1.80%) |
Aug 31, 2015 | 28.40 | 28.75 | 28.25 | 28.48 | 1,089,352 | +0.06(+0.20%) |
Aug 28, 2015 | 28.23 | 28.64 | 28.23 | 28.42 | 1,116,812 | +0.08(+0.27%) |
Aug 27, 2015 | 27.85 | 28.41 | 27.83 | 28.35 | 1,901,197 | +0.74(+2.68%) |
Aug 26, 2015 | 27.61 | 27.77 | 27.21 | 27.61 | 2,283,192 | +0.56(+2.07%) |
Aug 25, 2015 | 28.03 | 28.44 | 27.03 | 27.05 | 2,346,459 | -0.20(-0.73%) |
Aug 24, 2015 | 26.50 | 27.99 | 25.33 | 27.25 | 2,687,581 | -0.74(-2.65%) |
Aug 21, 2015 | 28.55 | 28.67 | 27.98 | 27.99 | 1,956,102 | -0.90(-3.12%) |
Aug 20, 2015 | 28.98 | 29.22 | 28.65 | 28.89 | 1,308,397 | -0.40(-1.36%) |
Aug 19, 2015 | 29.57 | 29.57 | 29.17 | 29.29 | 954,613 | -0.34(-1.15%) |
Aug 18, 2015 | 29.83 | 29.96 | 29.63 | 29.63 | 824,114 | -0.23(-0.76%) |
Aug 17, 2015 | 29.79 | 29.95 | 29.59 | 29.86 | 1,245,008 | -0.09(-0.29%) |
Aug 14, 2015 | 29.86 | 30.12 | 29.67 | 29.94 | 1,162,164 | +0.17(+0.56%) |
Aug 13, 2015 | 29.49 | 29.98 | 29.40 | 29.78 | 965,825 | +0.23(+0.79%) |
Aug 12, 2015 | 29.61 | 29.87 | 29.35 | 29.55 | 1,948,395 | -0.32(-1.08%) |
Aug 11, 2015 | 29.88 | 29.90 | 29.50 | 29.87 | 1,081,860 | -0.18(-0.60%) |
Aug 10, 2015 | 30.07 | 30.24 | 29.77 | 30.05 | 1,240,660 | +0.22(+0.73%) |
Aug 07, 2015 | 29.86 | 30.04 | 29.67 | 29.83 | 1,043,454 | -0.08(-0.25%) |
Aug 06, 2015 | 30.05 | 30.38 | 29.66 | 29.91 | 1,067,090 | -0.25(-0.82%) |
Aug 05, 2015 | 30.17 | 30.35 | 30.02 | 30.15 | 1,575,128 | +0.03(+0.09%) |
Aug 04, 2015 | 29.90 | 30.35 | 29.83 | 30.12 | 1,712,443 | +0.34(+1.15%) |