Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.12 | 33.90 | 32.75 | 33.16 | 1,675,376 | +0.22(+0.67%) |
Oct 29, 2015 | 31.22 | 33.04 | 31.17 | 32.94 | 2,101,849 | +2.29(+7.47%) |
Oct 28, 2015 | 29.65 | 30.69 | 29.46 | 30.65 | 1,100,600 | +1.02(+3.43%) |
Oct 27, 2015 | 29.36 | 29.63 | 29.19 | 29.63 | 722,762 | +0.20(+0.66%) |
Oct 26, 2015 | 29.18 | 29.48 | 29.08 | 29.44 | 615,809 | +0.16(+0.54%) |
Oct 23, 2015 | 28.83 | 29.32 | 28.68 | 29.28 | 536,883 | +0.67(+2.36%) |
Oct 22, 2015 | 28.49 | 28.67 | 28.36 | 28.60 | 547,065 | +0.34(+1.21%) |
Oct 21, 2015 | 28.52 | 28.77 | 28.24 | 28.26 | 248,844 | -0.23(-0.80%) |
Oct 20, 2015 | 28.11 | 28.59 | 27.99 | 28.49 | 510,011 | +0.30(+1.07%) |
Oct 19, 2015 | 28.07 | 28.38 | 28.06 | 28.19 | 520,138 | -0.04(-0.16%) |
Oct 16, 2015 | 28.19 | 28.33 | 28.00 | 28.23 | 373,332 | +0.11(+0.38%) |
Oct 15, 2015 | 28.08 | 28.16 | 27.72 | 28.13 | 340,824 | +0.15(+0.52%) |
Oct 14, 2015 | 28.38 | 28.62 | 27.95 | 27.98 | 367,775 | -0.36(-1.27%) |
Oct 13, 2015 | 28.43 | 28.74 | 28.34 | 28.34 | 458,715 | -0.23(-0.79%) |
Oct 12, 2015 | 28.58 | 28.71 | 28.47 | 28.57 | 390,562 | -0.08(-0.28%) |
Oct 09, 2015 | 28.50 | 28.69 | 28.45 | 28.65 | 328,154 | +0.19(+0.66%) |
Oct 08, 2015 | 27.95 | 28.50 | 27.92 | 28.46 | 559,354 | +0.40(+1.43%) |
Oct 07, 2015 | 27.50 | 28.14 | 27.50 | 28.06 | 632,585 | +0.66(+2.40%) |
Oct 06, 2015 | 27.19 | 27.47 | 26.97 | 27.40 | 765,010 | +0.21(+0.76%) |
Oct 05, 2015 | 26.58 | 27.31 | 26.56 | 27.20 | 1,001,592 | +0.81(+3.06%) |
Oct 02, 2015 | 25.56 | 26.39 | 25.46 | 26.39 | 495,256 | +0.44(+1.71%) |
Oct 01, 2015 | 25.84 | 26.03 | 25.57 | 25.94 | 629,216 | +0.07(+0.27%) |
Sep 30, 2015 | 26.11 | 26.11 | 25.61 | 25.87 | 1,025,602 | +0.08(+0.32%) |
Sep 29, 2015 | 25.82 | 25.88 | 25.51 | 25.79 | 640,004 | +0.01(+0.02%) |
Sep 28, 2015 | 26.30 | 26.32 | 25.74 | 25.79 | 432,510 | -0.64(-2.42%) |
Sep 25, 2015 | 26.38 | 26.38 | 26.29 | 26.42 | 488,709 | +0.26(+0.98%) |
Sep 24, 2015 | 26.36 | 26.44 | 25.72 | 26.17 | 1,923,431 | -0.59(-2.20%) |
Sep 23, 2015 | 26.73 | 26.91 | 26.46 | 26.76 | 573,857 | -0.01(-0.05%) |
Sep 22, 2015 | 26.98 | 27.16 | 26.69 | 26.77 | 544,069 | -0.65(-2.38%) |
Sep 21, 2015 | 27.32 | 27.74 | 27.25 | 27.42 | 522,983 | +0.14(+0.53%) |
Sep 18, 2015 | 26.85 | 27.35 | 26.71 | 27.28 | 1,692,093 | +0.12(+0.44%) |
Sep 17, 2015 | 27.07 | 27.47 | 26.91 | 27.16 | 848,594 | +0.09(+0.32%) |
Sep 16, 2015 | 26.56 | 27.11 | 26.48 | 27.07 | 549,774 | +0.51(+1.91%) |
Sep 15, 2015 | 26.35 | 26.59 | 26.11 | 26.56 | 540,271 | +0.24(+0.90%) |
Sep 14, 2015 | 26.64 | 26.67 | 26.26 | 26.32 | 333,951 | -0.36(-1.36%) |
Sep 11, 2015 | 26.33 | 26.71 | 26.21 | 26.69 | 381,612 | +0.19(+0.73%) |
Sep 10, 2015 | 26.24 | 26.68 | 26.00 | 26.49 | 616,462 | +0.19(+0.74%) |
Sep 09, 2015 | 26.77 | 26.88 | 26.27 | 26.30 | 576,822 | -0.28(-1.04%) |
Sep 08, 2015 | 25.92 | 26.61 | 25.81 | 26.58 | 688,848 | +1.06(+4.17%) |
Sep 04, 2015 | 25.66 | 25.51 | 25.51 | 25.51 | 487,602 | -0.40(-1.55%) |
Sep 03, 2015 | 25.87 | 26.21 | 25.80 | 25.91 | 522,153 | +0.04(+0.15%) |
Sep 02, 2015 | 25.70 | 25.87 | 25.35 | 25.87 | 587,347 | +0.59(+2.35%) |
Sep 01, 2015 | 25.77 | 25.94 | 25.13 | 25.28 | 515,441 | -1.08(-4.09%) |
Aug 31, 2015 | 26.55 | 26.59 | 26.21 | 26.36 | 415,864 | -0.23(-0.85%) |
Aug 28, 2015 | 26.14 | 26.60 | 26.00 | 26.58 | 662,149 | +0.24(+0.90%) |
Aug 27, 2015 | 26.21 | 26.36 | 25.82 | 26.34 | 432,258 | +0.44(+1.69%) |
Aug 26, 2015 | 25.63 | 26.01 | 25.04 | 25.91 | 545,129 | +0.90(+3.58%) |
Aug 25, 2015 | 26.28 | 26.36 | 24.99 | 25.01 | 681,701 | -0.55(-2.16%) |
Aug 24, 2015 | 25.24 | 26.60 | 25.23 | 25.56 | 710,067 | -1.35(-5.03%) |
Aug 21, 2015 | 27.21 | 27.44 | 26.91 | 26.91 | 484,296 | -0.64(-2.32%) |
Aug 20, 2015 | 27.73 | 28.07 | 27.46 | 27.55 | 461,653 | -0.55(-1.96%) |
Aug 19, 2015 | 28.09 | 28.44 | 27.71 | 28.10 | 490,332 | -0.08(-0.29%) |
Aug 18, 2015 | 28.12 | 28.29 | 27.97 | 28.18 | 334,475 | -0.02(-0.07%) |
Aug 17, 2015 | 27.90 | 28.20 | 27.57 | 28.20 | 430,540 | +0.19(+0.69%) |
Aug 14, 2015 | 27.72 | 28.05 | 27.65 | 28.01 | 384,869 | +0.24(+0.86%) |
Aug 13, 2015 | 27.89 | 28.00 | 27.63 | 27.77 | 499,251 | -0.11(-0.40%) |
Aug 12, 2015 | 27.72 | 27.98 | 27.19 | 27.88 | 731,883 | -0.08(-0.27%) |
Aug 11, 2015 | 27.82 | 28.25 | 27.66 | 27.96 | 679,172 | -0.09(-0.31%) |
Aug 10, 2015 | 28.00 | 28.44 | 27.79 | 28.05 | 730,311 | +0.21(+0.74%) |
Aug 07, 2015 | 27.04 | 27.90 | 26.86 | 27.84 | 834,902 | +0.76(+2.82%) |
Aug 06, 2015 | 27.56 | 27.56 | 26.74 | 27.08 | 1,044,103 | -0.49(-1.77%) |
Aug 05, 2015 | 26.04 | 27.92 | 25.79 | 27.56 | 1,524,595 | +2.23(+8.80%) |
Aug 04, 2015 | 25.63 | 25.82 | 25.27 | 25.34 | 516,274 | -0.34(-1.34%) |