Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.94 | 27.94 | 27.93 | 28.05 | 311,127 | -0.20(-0.71%) |
Oct 29, 2015 | 27.96 | 28.33 | 27.92 | 28.25 | 164,294 | -0.34(-1.19%) |
Oct 28, 2015 | 28.00 | 28.59 | 28.00 | 28.59 | 159,252 | +0.79(+2.82%) |
Oct 27, 2015 | 27.92 | 27.98 | 27.55 | 27.80 | 311,907 | +0.32(+1.18%) |
Oct 26, 2015 | 27.28 | 27.90 | 27.28 | 27.48 | 45,252 | -0.23(-0.83%) |
Oct 23, 2015 | 27.27 | 27.71 | 27.27 | 27.71 | 167,910 | +0.50(+1.84%) |
Oct 22, 2015 | 26.90 | 27.24 | 26.90 | 27.21 | 104,547 | +0.48(+1.78%) |
Oct 21, 2015 | 26.84 | 27.00 | 26.68 | 26.73 | 82,177 | -0.05(-0.19%) |
Oct 20, 2015 | 26.70 | 26.88 | 26.65 | 26.79 | 105,409 | +0.14(+0.51%) |
Oct 19, 2015 | 26.23 | 26.74 | 26.23 | 26.65 | 51,026 | -0.31(-1.15%) |
Oct 16, 2015 | 26.83 | 27.04 | 26.67 | 26.96 | 257,677 | +0.30(+1.11%) |
Oct 15, 2015 | 26.68 | 26.69 | 26.21 | 26.66 | 225,113 | +0.84(+3.25%) |
Oct 14, 2015 | 25.71 | 26.00 | 25.71 | 25.82 | 411,812 | +0.11(+0.45%) |
Oct 13, 2015 | 25.85 | 26.16 | 25.54 | 25.71 | 270,201 | -1.04(-3.89%) |
Oct 12, 2015 | 26.60 | 26.80 | 26.50 | 26.75 | 258,828 | +0.20(+0.75%) |
Oct 09, 2015 | 26.55 | 26.82 | 26.45 | 26.55 | 374,016 | +0.25(+0.93%) |
Oct 08, 2015 | 26.19 | 26.36 | 25.87 | 26.30 | 1,712,961 | +0.43(+1.68%) |
Oct 07, 2015 | 25.73 | 25.89 | 25.56 | 25.87 | 524,995 | +0.91(+3.63%) |
Oct 06, 2015 | 24.85 | 25.15 | 24.75 | 24.96 | 174,958 | +0.07(+0.30%) |
Oct 05, 2015 | 24.70 | 24.96 | 24.37 | 24.89 | 181,067 | +0.99(+4.14%) |
Oct 02, 2015 | 23.98 | 23.36 | 23.90 | 561,893 | +0.54(+2.33%) | |
Oct 01, 2015 | 23.15 | 23.11 | 23.36 | 175,086 | +0.21(+0.89%) | |
Sep 30, 2015 | 22.65 | 23.15 | 22.65 | 23.15 | 112,909 | +0.36(+1.58%) |
Sep 29, 2015 | 22.86 | 22.54 | 22.79 | 387,800 | -0.83(-3.51%) | |
Sep 28, 2015 | 23.91 | 24.15 | 23.60 | 23.62 | 120,912 | -0.62(-2.56%) |
Sep 25, 2015 | 24.29 | 25.00 | 24.21 | 24.24 | 172,695 | -0.16(-0.66%) |
Sep 24, 2015 | 24.44 | 24.49 | 24.02 | 24.40 | 119,670 | -0.85(-3.37%) |
Sep 23, 2015 | 25.49 | 25.60 | 25.24 | 25.25 | 113,967 | -0.27(-1.06%) |
Sep 22, 2015 | 25.70 | 25.70 | 25.38 | 25.52 | 103,364 | -0.25(-0.99%) |
Sep 21, 2015 | 25.75 | 25.91 | 25.70 | 25.77 | 76,754 | -0.12(-0.48%) |
Sep 18, 2015 | 25.80 | 26.05 | 25.80 | 25.90 | 36,542 | +0.10(+0.39%) |
Sep 17, 2015 | 25.53 | 26.11 | 25.53 | 25.80 | 91,990 | +0.01(+0.04%) |
Sep 16, 2015 | 25.48 | 25.80 | 25.34 | 25.79 | 132,846 | +0.54(+2.14%) |
Sep 15, 2015 | 24.91 | 25.34 | 24.70 | 25.25 | 580,457 | -0.23(-0.90%) |
Sep 14, 2015 | 25.48 | 25.53 | 25.00 | 25.48 | 267,085 | -1.40(-5.21%) |
Sep 11, 2015 | 26.74 | 26.94 | 26.65 | 26.88 | 153,587 | -0.05(-0.20%) |
Sep 10, 2015 | 26.78 | 27.15 | 26.75 | 26.93 | 176,292 | +0.18(+0.69%) |
Sep 09, 2015 | 27.16 | 27.26 | 26.75 | 26.75 | 194,535 | +0.13(+0.49%) |
Sep 08, 2015 | 26.68 | 26.85 | 26.29 | 26.62 | 773,754 | -0.12(-0.45%) |
Sep 04, 2015 | 26.74 | 26.74 | 26.74 | 0 | -1.08(-3.88%) | |
Sep 03, 2015 | 27.98 | 27.99 | 27.60 | 27.82 | 209,566 | -0.46(-1.63%) |
Sep 02, 2015 | 28.06 | 28.28 | 27.96 | 28.28 | 138,131 | +0.19(+0.68%) |
Sep 01, 2015 | 28.00 | 28.25 | 27.99 | 28.09 | 155,230 | -1.00(-3.42%) |
Aug 31, 2015 | 28.93 | 29.18 | 28.84 | 29.09 | 206,031 | -0.27(-0.90%) |
Aug 28, 2015 | 29.24 | 29.43 | 29.21 | 29.35 | 94,134 | -0.11(-0.37%) |
Aug 27, 2015 | 29.14 | 29.46 | 28.97 | 29.46 | 389,719 | +0.36(+1.25%) |
Aug 26, 2015 | 29.00 | 29.19 | 28.35 | 29.10 | 296,246 | +0.07(+0.23%) |
Aug 25, 2015 | 29.35 | 29.75 | 28.86 | 29.03 | 171,444 | -0.02(-0.07%) |
Aug 24, 2015 | 28.32 | 29.30 | 27.75 | 29.05 | 335,018 | -0.29(-0.99%) |
Aug 21, 2015 | 30.01 | 30.13 | 29.33 | 29.34 | 266,018 | -0.95(-3.14%) |
Aug 20, 2015 | 30.35 | 30.80 | 30.25 | 30.29 | 264,370 | -0.86(-2.76%) |
Aug 19, 2015 | 30.14 | 31.45 | 30.13 | 31.15 | 969,139 | +1.43(+4.81%) |
Aug 18, 2015 | 29.92 | 29.92 | 29.61 | 29.72 | 95,057 | -0.64(-2.11%) |
Aug 17, 2015 | 30.07 | 30.37 | 29.96 | 30.36 | 159,340 | -0.30(-0.98%) |
Aug 14, 2015 | 30.30 | 30.72 | 30.30 | 30.66 | 181,783 | +0.50(+1.67%) |
Aug 13, 2015 | 29.98 | 30.27 | 29.90 | 30.16 | 101,581 | -0.17(-0.58%) |
Aug 12, 2015 | 30.25 | 30.33 | 29.88 | 30.33 | 595,522 | +0.09(+0.31%) |
Aug 11, 2015 | 30.48 | 30.58 | 30.21 | 30.23 | 191,445 | -0.46(-1.51%) |
Aug 10, 2015 | 30.48 | 30.73 | 30.40 | 30.70 | 375,562 | +1.15(+3.89%) |
Aug 07, 2015 | 28.25 | 29.79 | 28.25 | 29.55 | 211,692 | +0.00(+0.02%) |
Aug 06, 2015 | 29.66 | 29.85 | 29.30 | 29.55 | 435,913 | +1.67(+5.99%) |
Aug 05, 2015 | 28.22 | 28.34 | 27.85 | 27.88 | 248,901 | +0.30(+1.11%) |
Aug 04, 2015 | 27.74 | 28.00 | 27.50 | 27.57 | 168,069 | -0.07(-0.25%) |