Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.13 | 33.91 | 32.76 | 33.17 | 1,674,949 | +0.22(+0.67%) |
Oct 29, 2015 | 31.23 | 33.05 | 31.18 | 32.95 | 2,101,313 | +2.29(+7.47%) |
Oct 28, 2015 | 29.65 | 30.69 | 29.46 | 30.66 | 1,100,319 | +1.02(+3.43%) |
Oct 27, 2015 | 29.37 | 29.64 | 29.20 | 29.64 | 722,578 | +0.20(+0.66%) |
Oct 26, 2015 | 29.19 | 29.49 | 29.09 | 29.44 | 615,652 | +0.16(+0.54%) |
Oct 23, 2015 | 28.84 | 29.32 | 28.69 | 29.29 | 536,746 | +0.68(+2.36%) |
Oct 22, 2015 | 28.50 | 28.68 | 28.37 | 28.61 | 546,925 | +0.34(+1.21%) |
Oct 21, 2015 | 28.53 | 28.78 | 28.25 | 28.27 | 248,781 | -0.23(-0.80%) |
Oct 20, 2015 | 28.12 | 28.60 | 28.00 | 28.50 | 509,881 | +0.30(+1.07%) |
Oct 19, 2015 | 28.08 | 28.38 | 28.07 | 28.20 | 520,005 | -0.04(-0.16%) |
Oct 16, 2015 | 28.20 | 28.33 | 28.01 | 28.24 | 373,236 | +0.11(+0.38%) |
Oct 15, 2015 | 28.09 | 28.16 | 27.72 | 28.13 | 340,738 | +0.15(+0.52%) |
Oct 14, 2015 | 28.38 | 28.62 | 27.96 | 27.99 | 367,681 | -0.36(-1.27%) |
Oct 13, 2015 | 28.44 | 28.75 | 28.35 | 28.35 | 458,598 | -0.23(-0.80%) |
Oct 12, 2015 | 28.59 | 28.72 | 28.47 | 28.57 | 390,463 | -0.08(-0.28%) |
Oct 09, 2015 | 28.51 | 28.69 | 28.46 | 28.66 | 328,071 | +0.19(+0.66%) |
Oct 08, 2015 | 27.96 | 28.51 | 27.93 | 28.47 | 559,211 | +0.40(+1.43%) |
Oct 07, 2015 | 27.50 | 28.14 | 27.50 | 28.07 | 632,424 | +0.66(+2.40%) |
Oct 06, 2015 | 27.20 | 27.48 | 26.98 | 27.41 | 764,815 | +0.21(+0.76%) |
Oct 05, 2015 | 26.59 | 27.31 | 26.56 | 27.20 | 1,001,337 | +0.81(+3.06%) |
Oct 02, 2015 | 25.57 | 26.39 | 25.47 | 26.39 | 495,130 | +0.44(+1.71%) |
Oct 01, 2015 | 25.85 | 26.04 | 25.58 | 25.95 | 629,056 | +0.07(+0.27%) |
Sep 30, 2015 | 26.11 | 26.11 | 25.62 | 25.88 | 1,025,340 | +0.08(+0.32%) |
Sep 29, 2015 | 25.83 | 25.89 | 25.52 | 25.80 | 639,841 | +0.01(+0.02%) |
Sep 28, 2015 | 26.31 | 26.33 | 25.74 | 25.79 | 432,400 | -0.64(-2.42%) |
Sep 25, 2015 | 26.39 | 26.39 | 26.29 | 26.43 | 488,584 | +0.26(+0.98%) |
Sep 24, 2015 | 26.37 | 26.45 | 25.73 | 26.17 | 1,922,940 | -0.59(-2.20%) |
Sep 23, 2015 | 26.73 | 26.91 | 26.46 | 26.76 | 573,711 | -0.01(-0.05%) |
Sep 22, 2015 | 26.99 | 27.16 | 26.70 | 26.78 | 543,931 | -0.65(-2.38%) |
Sep 21, 2015 | 27.33 | 27.75 | 27.26 | 27.43 | 522,850 | +0.14(+0.53%) |
Sep 18, 2015 | 26.86 | 27.36 | 26.71 | 27.28 | 1,691,661 | +0.12(+0.44%) |
Sep 17, 2015 | 27.08 | 27.48 | 26.92 | 27.16 | 848,378 | +0.09(+0.32%) |
Sep 16, 2015 | 26.57 | 27.12 | 26.49 | 27.08 | 549,634 | +0.51(+1.91%) |
Sep 15, 2015 | 26.36 | 26.60 | 26.11 | 26.57 | 540,133 | +0.24(+0.90%) |
Sep 14, 2015 | 26.65 | 26.68 | 26.27 | 26.33 | 333,866 | -0.36(-1.36%) |
Sep 11, 2015 | 26.34 | 26.71 | 26.22 | 26.69 | 381,514 | +0.19(+0.73%) |
Sep 10, 2015 | 26.25 | 26.68 | 26.01 | 26.50 | 616,305 | +0.19(+0.74%) |
Sep 09, 2015 | 26.78 | 26.89 | 26.27 | 26.31 | 576,675 | -0.28(-1.04%) |
Sep 08, 2015 | 25.92 | 26.62 | 25.82 | 26.58 | 688,672 | +1.07(+4.17%) |
Sep 04, 2015 | 25.67 | 25.52 | 25.52 | 25.52 | 487,478 | -0.40(-1.55%) |
Sep 03, 2015 | 25.88 | 26.21 | 25.81 | 25.92 | 522,020 | +0.04(+0.15%) |
Sep 02, 2015 | 25.71 | 25.88 | 25.36 | 25.88 | 587,197 | +0.60(+2.35%) |
Sep 01, 2015 | 25.77 | 25.94 | 25.14 | 25.29 | 515,309 | -1.08(-4.09%) |
Aug 31, 2015 | 26.56 | 26.60 | 26.22 | 26.36 | 415,758 | -0.23(-0.85%) |
Aug 28, 2015 | 26.14 | 26.61 | 26.01 | 26.59 | 661,980 | +0.24(+0.90%) |
Aug 27, 2015 | 26.21 | 26.37 | 25.83 | 26.35 | 432,147 | +0.44(+1.69%) |
Aug 26, 2015 | 25.64 | 26.01 | 25.05 | 25.91 | 544,990 | +0.90(+3.58%) |
Aug 25, 2015 | 26.29 | 26.36 | 25.00 | 25.02 | 681,527 | -0.55(-2.16%) |
Aug 24, 2015 | 25.25 | 26.61 | 25.24 | 25.57 | 709,886 | -1.35(-5.03%) |
Aug 21, 2015 | 27.21 | 27.45 | 26.92 | 26.92 | 484,172 | -0.64(-2.32%) |
Aug 20, 2015 | 27.74 | 28.08 | 27.47 | 27.56 | 461,535 | -0.55(-1.96%) |
Aug 19, 2015 | 28.10 | 28.44 | 27.72 | 28.11 | 490,207 | -0.08(-0.29%) |
Aug 18, 2015 | 28.13 | 28.29 | 27.98 | 28.19 | 334,390 | -0.02(-0.07%) |
Aug 17, 2015 | 27.90 | 28.21 | 27.58 | 28.21 | 430,430 | +0.19(+0.69%) |
Aug 14, 2015 | 27.73 | 28.06 | 27.66 | 28.02 | 384,771 | +0.24(+0.86%) |
Aug 13, 2015 | 27.90 | 28.01 | 27.63 | 27.78 | 499,124 | -0.11(-0.40%) |
Aug 12, 2015 | 27.73 | 27.99 | 27.20 | 27.89 | 731,696 | -0.08(-0.27%) |
Aug 11, 2015 | 27.82 | 28.25 | 27.67 | 27.97 | 678,999 | -0.09(-0.31%) |
Aug 10, 2015 | 28.00 | 28.45 | 27.80 | 28.05 | 730,125 | +0.21(+0.74%) |
Aug 07, 2015 | 27.05 | 27.90 | 26.87 | 27.85 | 834,689 | +0.76(+2.82%) |
Aug 06, 2015 | 27.57 | 27.57 | 26.74 | 27.08 | 1,043,837 | -0.49(-1.77%) |
Aug 05, 2015 | 26.04 | 27.93 | 25.80 | 27.57 | 1,524,206 | +2.23(+8.80%) |
Aug 04, 2015 | 25.64 | 25.83 | 25.28 | 25.34 | 516,142 | -0.34(-1.34%) |