Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.30 | 32.88 | 29.30 | 29.99 | 1,610,518 | +2.00(+7.15%) |
Oct 29, 2015 | 28.44 | 28.44 | 27.67 | 27.99 | 266,243 | -0.60(-2.10%) |
Oct 28, 2015 | 28.24 | 28.69 | 28.05 | 28.59 | 445,341 | +0.52(+1.84%) |
Oct 27, 2015 | 28.55 | 28.55 | 27.90 | 28.08 | 354,095 | -0.64(-2.22%) |
Oct 26, 2015 | 28.24 | 28.77 | 28.08 | 28.71 | 408,209 | +0.44(+1.56%) |
Oct 23, 2015 | 28.77 | 28.93 | 28.05 | 28.27 | 402,909 | -0.37(-1.28%) |
Oct 22, 2015 | 27.93 | 28.75 | 27.70 | 28.64 | 289,274 | +0.79(+2.83%) |
Oct 21, 2015 | 28.34 | 28.61 | 27.62 | 27.85 | 201,989 | -0.42(-1.49%) |
Oct 20, 2015 | 28.03 | 28.38 | 27.99 | 28.27 | 234,010 | +0.31(+1.11%) |
Oct 19, 2015 | 27.47 | 27.99 | 27.15 | 27.96 | 436,828 | +0.41(+1.50%) |
Oct 16, 2015 | 27.80 | 27.83 | 27.23 | 27.55 | 246,741 | -0.16(-0.58%) |
Oct 15, 2015 | 27.71 | 27.93 | 27.44 | 27.71 | 415,841 | -0.02(-0.07%) |
Oct 14, 2015 | 28.29 | 28.48 | 27.67 | 27.73 | 342,691 | -0.68(-2.38%) |
Oct 13, 2015 | 28.05 | 29.01 | 27.90 | 28.40 | 540,459 | +0.20(+0.70%) |
Oct 12, 2015 | 27.67 | 28.38 | 27.56 | 28.21 | 342,627 | +0.51(+1.83%) |
Oct 09, 2015 | 27.38 | 28.04 | 27.24 | 27.70 | 469,141 | +0.39(+1.41%) |
Oct 08, 2015 | 26.84 | 27.51 | 26.54 | 27.31 | 503,960 | +0.45(+1.68%) |
Oct 07, 2015 | 26.09 | 27.01 | 26.04 | 26.86 | 454,016 | +0.85(+3.25%) |
Oct 06, 2015 | 26.58 | 26.71 | 25.94 | 26.02 | 193,471 | -0.50(-1.88%) |
Oct 05, 2015 | 26.17 | 26.74 | 26.00 | 26.52 | 248,381 | +0.54(+2.10%) |
Oct 02, 2015 | 25.47 | 25.97 | 25.09 | 25.97 | 267,166 | +0.17(+0.66%) |
Oct 01, 2015 | 25.66 | 25.88 | 25.31 | 25.80 | 316,554 | +0.20(+0.77%) |
Sep 30, 2015 | 24.82 | 25.66 | 24.82 | 25.61 | 527,790 | +1.01(+4.13%) |
Sep 29, 2015 | 24.10 | 24.68 | 23.90 | 24.59 | 553,086 | +0.45(+1.87%) |
Sep 28, 2015 | 25.01 | 25.28 | 24.01 | 24.14 | 409,450 | -1.03(-4.10%) |
Sep 25, 2015 | 25.68 | 25.73 | 24.99 | 25.17 | 464,148 | -0.39(-1.51%) |
Sep 24, 2015 | 25.99 | 26.05 | 25.33 | 25.56 | 378,594 | -0.58(-2.23%) |
Sep 23, 2015 | 26.36 | 26.58 | 25.92 | 26.14 | 329,315 | -0.16(-0.61%) |
Sep 22, 2015 | 26.71 | 26.76 | 25.85 | 26.30 | 600,996 | -0.66(-2.44%) |
Sep 21, 2015 | 26.94 | 27.30 | 26.83 | 26.96 | 304,920 | +0.24(+0.91%) |
Sep 18, 2015 | 26.77 | 27.23 | 26.58 | 26.71 | 499,993 | -0.43(-1.59%) |
Sep 17, 2015 | 27.15 | 27.52 | 27.09 | 27.15 | 350,864 | -0.04(-0.14%) |
Sep 16, 2015 | 27.24 | 27.44 | 26.98 | 27.18 | 312,592 | -0.01(-0.03%) |
Sep 15, 2015 | 27.15 | 27.42 | 27.09 | 27.19 | 585,909 | +0.20(+0.73%) |
Sep 14, 2015 | 26.69 | 27.11 | 26.65 | 27.00 | 574,734 | +0.31(+1.16%) |
Sep 11, 2015 | 26.58 | 26.78 | 26.55 | 26.69 | 413,019 | -0.03(-0.11%) |
Sep 10, 2015 | 26.73 | 27.04 | 26.59 | 26.71 | 354,053 | -0.05(-0.18%) |
Sep 09, 2015 | 26.91 | 27.10 | 26.69 | 26.76 | 547,085 | +0.00(+0.00%) |
Sep 08, 2015 | 26.76 | 26.90 | 26.66 | 26.76 | 542,316 | +0.44(+1.68%) |
Sep 04, 2015 | 25.96 | 26.32 | 26.32 | 26.32 | 228,788 | -0.04(-0.14%) |
Sep 03, 2015 | 26.43 | 26.96 | 26.05 | 26.36 | 558,341 | +0.00(+0.00%) |
Sep 02, 2015 | 26.17 | 26.44 | 25.97 | 26.36 | 722,438 | +0.53(+2.04%) |
Sep 01, 2015 | 25.55 | 26.30 | 25.55 | 25.83 | 517,982 | -0.21(-0.79%) |
Aug 31, 2015 | 25.78 | 26.26 | 25.64 | 26.04 | 407,997 | +0.06(+0.22%) |
Aug 28, 2015 | 26.02 | 26.36 | 25.83 | 25.98 | 371,748 | -0.09(-0.36%) |
Aug 27, 2015 | 26.06 | 26.23 | 25.48 | 26.07 | 410,125 | +0.36(+1.39%) |
Aug 26, 2015 | 26.02 | 26.07 | 25.20 | 25.72 | 614,214 | +0.35(+1.37%) |
Aug 25, 2015 | 26.56 | 26.65 | 25.35 | 25.37 | 503,244 | -0.55(-2.14%) |
Aug 24, 2015 | 25.60 | 26.98 | 24.56 | 25.92 | 640,808 | -1.08(-4.00%) |
Aug 21, 2015 | 27.00 | 27.65 | 26.47 | 27.00 | 405,807 | -0.48(-1.74%) |
Aug 20, 2015 | 27.48 | 27.78 | 27.24 | 27.48 | 354,070 | -0.18(-0.65%) |
Aug 19, 2015 | 27.31 | 27.98 | 27.24 | 27.66 | 490,784 | +0.25(+0.93%) |
Aug 18, 2015 | 27.59 | 27.90 | 27.29 | 27.41 | 365,095 | -0.10(-0.38%) |
Aug 17, 2015 | 27.52 | 27.59 | 27.13 | 27.51 | 430,437 | -0.04(-0.14%) |
Aug 14, 2015 | 27.60 | 27.68 | 27.31 | 27.55 | 302,515 | -0.02(-0.07%) |
Aug 13, 2015 | 26.84 | 27.85 | 26.73 | 27.57 | 926,790 | +0.86(+3.24%) |
Aug 12, 2015 | 26.07 | 26.73 | 25.81 | 26.70 | 634,638 | +0.53(+2.03%) |
Aug 11, 2015 | 27.34 | 27.70 | 25.63 | 26.17 | 982,786 | -2.05(-7.27%) |
Aug 10, 2015 | 26.89 | 28.41 | 26.71 | 28.23 | 869,617 | +1.57(+5.87%) |
Aug 07, 2015 | 27.25 | 27.72 | 26.22 | 26.66 | 547,120 | -0.73(-2.67%) |
Aug 06, 2015 | 27.65 | 28.10 | 26.62 | 27.39 | 488,164 | -0.21(-0.75%) |
Aug 05, 2015 | 27.14 | 27.61 | 26.97 | 27.60 | 507,205 | +0.62(+2.29%) |
Aug 04, 2015 | 26.10 | 26.99 | 26.05 | 26.98 | 681,590 | +1.10(+4.24%) |