Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.40 | 28.52 | 28.03 | 28.35 | 276,356 | -0.07(-0.25%) |
Oct 29, 2015 | 28.85 | 29.01 | 28.18 | 28.43 | 210,819 | -0.44(-1.53%) |
Oct 28, 2015 | 28.35 | 28.96 | 28.14 | 28.87 | 464,251 | +0.64(+2.27%) |
Oct 27, 2015 | 28.10 | 28.35 | 27.90 | 28.23 | 152,723 | +0.02(+0.06%) |
Oct 26, 2015 | 28.02 | 28.72 | 27.98 | 28.21 | 293,012 | +0.08(+0.29%) |
Oct 23, 2015 | 28.29 | 28.99 | 28.08 | 28.13 | 332,404 | +0.04(+0.13%) |
Oct 22, 2015 | 27.87 | 28.15 | 27.44 | 28.09 | 406,341 | +0.34(+1.24%) |
Oct 21, 2015 | 28.94 | 29.17 | 27.63 | 27.75 | 230,514 | -1.11(-3.85%) |
Oct 20, 2015 | 28.86 | 29.24 | 28.69 | 28.86 | 154,897 | -0.08(-0.28%) |
Oct 19, 2015 | 28.70 | 29.15 | 28.43 | 28.94 | 164,966 | +0.14(+0.50%) |
Oct 16, 2015 | 27.90 | 28.86 | 27.58 | 28.80 | 304,804 | +0.97(+3.47%) |
Oct 15, 2015 | 27.60 | 27.93 | 27.19 | 27.83 | 282,938 | +0.29(+1.05%) |
Oct 14, 2015 | 27.97 | 28.06 | 27.41 | 27.54 | 236,937 | -0.47(-1.68%) |
Oct 13, 2015 | 28.43 | 28.76 | 27.98 | 28.01 | 289,534 | -0.38(-1.34%) |
Oct 12, 2015 | 28.51 | 28.74 | 28.22 | 28.39 | 170,472 | -0.04(-0.13%) |
Oct 09, 2015 | 29.30 | 29.33 | 28.29 | 28.43 | 226,360 | -0.73(-2.51%) |
Oct 08, 2015 | 28.47 | 29.31 | 28.43 | 29.16 | 293,796 | +0.66(+2.31%) |
Oct 07, 2015 | 28.11 | 28.55 | 27.99 | 28.50 | 230,568 | +0.66(+2.37%) |
Oct 06, 2015 | 28.15 | 28.56 | 27.61 | 27.84 | 181,472 | -0.37(-1.31%) |
Oct 05, 2015 | 27.16 | 28.33 | 27.16 | 28.21 | 192,733 | +1.21(+4.48%) |
Oct 02, 2015 | 26.10 | 27.04 | 25.96 | 27.00 | 231,649 | +0.71(+2.71%) |
Oct 01, 2015 | 26.11 | 26.34 | 25.56 | 26.29 | 289,761 | +0.18(+0.69%) |
Sep 30, 2015 | 25.72 | 26.28 | 25.13 | 26.11 | 521,873 | +0.54(+2.12%) |
Sep 29, 2015 | 26.54 | 26.57 | 25.37 | 25.56 | 459,098 | -0.99(-3.74%) |
Sep 28, 2015 | 27.89 | 27.89 | 26.49 | 26.56 | 244,339 | -1.34(-4.79%) |
Sep 25, 2015 | 28.92 | 29.06 | 27.86 | 27.89 | 258,704 | -0.80(-2.80%) |
Sep 24, 2015 | 28.82 | 28.98 | 28.19 | 28.70 | 275,414 | -0.16(-0.56%) |
Sep 23, 2015 | 28.79 | 29.23 | 28.43 | 28.86 | 186,290 | +0.18(+0.63%) |
Sep 22, 2015 | 28.77 | 29.24 | 28.33 | 28.68 | 261,264 | -0.40(-1.37%) |
Sep 21, 2015 | 29.44 | 29.81 | 28.82 | 29.07 | 241,863 | -0.14(-0.46%) |
Sep 18, 2015 | 28.75 | 29.83 | 28.56 | 29.21 | 679,998 | +0.15(+0.53%) |
Sep 17, 2015 | 28.19 | 29.32 | 28.19 | 29.06 | 364,118 | +0.88(+3.14%) |
Sep 16, 2015 | 27.36 | 28.18 | 27.36 | 28.17 | 275,117 | +0.65(+2.36%) |
Sep 15, 2015 | 27.57 | 27.87 | 27.37 | 27.52 | 191,806 | +0.05(+0.16%) |
Sep 14, 2015 | 27.56 | 27.62 | 27.27 | 27.48 | 159,600 | -0.06(-0.23%) |
Sep 11, 2015 | 27.07 | 27.58 | 26.99 | 27.54 | 287,201 | +0.36(+1.33%) |
Sep 10, 2015 | 27.20 | 27.24 | 26.93 | 27.18 | 175,596 | -0.03(-0.10%) |
Sep 09, 2015 | 27.18 | 27.51 | 26.91 | 27.21 | 291,497 | +0.23(+0.84%) |
Sep 08, 2015 | 26.32 | 27.01 | 25.99 | 26.98 | 218,703 | +0.98(+3.78%) |
Sep 04, 2015 | 25.52 | 26.00 | 26.00 | 26.00 | 179,966 | +0.03(+0.10%) |
Sep 03, 2015 | 25.72 | 26.17 | 25.51 | 25.97 | 260,974 | +0.25(+0.98%) |
Sep 02, 2015 | 25.72 | 25.84 | 25.12 | 25.72 | 406,604 | +0.14(+0.56%) |
Sep 01, 2015 | 25.19 | 25.64 | 25.04 | 25.57 | 283,409 | -0.06(-0.25%) |
Aug 31, 2015 | 25.51 | 25.77 | 25.39 | 25.64 | 235,539 | +0.09(+0.35%) |
Aug 28, 2015 | 25.20 | 25.66 | 25.03 | 25.55 | 253,418 | +0.25(+1.00%) |
Aug 27, 2015 | 24.77 | 25.48 | 24.26 | 25.29 | 321,453 | +0.68(+2.78%) |
Aug 26, 2015 | 24.58 | 24.77 | 23.91 | 24.61 | 409,447 | +0.48(+1.98%) |
Aug 25, 2015 | 24.37 | 24.74 | 23.63 | 24.13 | 495,613 | +0.40(+1.67%) |
Aug 24, 2015 | 23.40 | 24.78 | 23.19 | 23.74 | 574,953 | -0.85(-3.44%) |
Aug 21, 2015 | 25.08 | 25.30 | 24.56 | 24.58 | 447,969 | -0.90(-3.53%) |
Aug 20, 2015 | 25.43 | 25.60 | 25.22 | 25.48 | 477,008 | -0.07(-0.28%) |
Aug 19, 2015 | 25.31 | 25.79 | 25.11 | 25.56 | 538,924 | +0.08(+0.32%) |
Aug 18, 2015 | 26.33 | 26.47 | 25.18 | 25.47 | 432,451 | -1.03(-3.87%) |
Aug 17, 2015 | 26.14 | 26.51 | 26.01 | 26.50 | 223,259 | +0.27(+1.03%) |
Aug 14, 2015 | 25.83 | 26.28 | 25.73 | 26.23 | 234,717 | +0.42(+1.64%) |
Aug 13, 2015 | 25.61 | 25.83 | 25.30 | 25.81 | 221,441 | +0.31(+1.20%) |
Aug 12, 2015 | 25.19 | 25.67 | 24.53 | 25.50 | 256,225 | +0.23(+0.93%) |
Aug 11, 2015 | 24.92 | 25.30 | 24.84 | 25.27 | 285,051 | +0.17(+0.68%) |
Aug 10, 2015 | 25.01 | 25.15 | 24.74 | 25.10 | 270,833 | +0.23(+0.91%) |
Aug 07, 2015 | 24.80 | 25.02 | 24.36 | 24.87 | 368,062 | -0.05(-0.22%) |
Aug 06, 2015 | 25.03 | 25.06 | 24.68 | 24.92 | 717,024 | -0.14(-0.54%) |
Aug 05, 2015 | 24.93 | 25.26 | 24.73 | 25.06 | 268,635 | +0.34(+1.38%) |
Aug 04, 2015 | 25.14 | 25.27 | 24.56 | 24.72 | 306,299 | -0.38(-1.51%) |