Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.53 | 28.65 | 28.43 | 28.48 | 774,706 | -0.15(-0.52%) |
Oct 29, 2015 | 28.75 | 28.80 | 28.63 | 28.63 | 1,372,481 | -0.33(-1.14%) |
Oct 28, 2015 | 29.20 | 29.33 | 28.75 | 28.96 | 2,653,258 | -0.21(-0.72%) |
Oct 27, 2015 | 29.20 | 29.29 | 29.13 | 29.17 | 537,934 | -0.35(-1.19%) |
Oct 26, 2015 | 29.55 | 29.64 | 29.43 | 29.52 | 866,251 | -0.36(-1.20%) |
Oct 23, 2015 | 29.83 | 29.94 | 29.73 | 29.88 | 1,002,202 | +0.02(+0.07%) |
Oct 22, 2015 | 29.47 | 29.88 | 29.45 | 29.86 | 865,209 | +0.63(+2.16%) |
Oct 21, 2015 | 29.39 | 29.48 | 29.23 | 29.23 | 766,462 | -0.30(-1.02%) |
Oct 20, 2015 | 29.41 | 29.56 | 29.41 | 29.53 | 428,951 | +0.02(+0.07%) |
Oct 19, 2015 | 29.52 | 29.58 | 29.43 | 29.51 | 1,130,291 | -0.10(-0.34%) |
Oct 16, 2015 | 29.44 | 29.68 | 29.37 | 29.61 | 1,255,645 | +0.38(+1.30%) |
Oct 15, 2015 | 29.17 | 29.29 | 29.03 | 29.23 | 3,690,620 | +0.24(+0.83%) |
Oct 14, 2015 | 29.09 | 29.16 | 28.90 | 28.99 | 1,201,019 | +0.09(+0.31%) |
Oct 13, 2015 | 28.94 | 29.12 | 28.87 | 28.90 | 748,202 | -0.31(-1.06%) |
Oct 12, 2015 | 29.37 | 29.40 | 29.19 | 29.21 | 559,884 | -0.38(-1.28%) |
Oct 09, 2015 | 29.59 | 29.70 | 29.52 | 29.59 | 1,510,671 | -0.03(-0.10%) |
Oct 08, 2015 | 29.15 | 29.62 | 29.15 | 29.62 | 957,194 | +0.05(+0.17%) |
Oct 07, 2015 | 29.48 | 29.63 | 29.41 | 29.57 | 1,906,570 | +0.32(+1.09%) |
Oct 06, 2015 | 29.23 | 29.35 | 29.16 | 29.25 | 1,373,588 | -0.35(-1.18%) |
Oct 05, 2015 | 29.27 | 29.64 | 29.25 | 29.60 | 4,316,056 | +0.75(+2.60%) |
Oct 02, 2015 | 28.14 | 28.86 | 28.12 | 28.85 | 1,058,762 | +0.51(+1.80%) |
Oct 01, 2015 | 28.40 | 28.41 | 28.14 | 28.34 | 2,068,910 | -0.23(-0.81%) |
Sep 30, 2015 | 28.25 | 28.61 | 28.17 | 28.57 | 3,377,666 | +0.95(+3.44%) |
Sep 29, 2015 | 27.42 | 27.67 | 27.42 | 27.62 | 932,005 | +0.41(+1.51%) |
Sep 28, 2015 | 27.38 | 27.42 | 27.08 | 27.21 | 1,471,147 | -0.43(-1.56%) |
Sep 25, 2015 | 27.85 | 27.89 | 27.54 | 27.64 | 849,100 | -0.02(-0.07%) |
Sep 24, 2015 | 27.39 | 27.75 | 27.25 | 27.66 | 3,603,906 | +0.23(+0.84%) |
Sep 23, 2015 | 27.55 | 27.68 | 27.40 | 27.43 | 2,599,263 | -0.10(-0.36%) |
Sep 22, 2015 | 27.55 | 27.56 | 27.36 | 27.53 | 1,320,488 | -0.59(-2.10%) |
Sep 21, 2015 | 28.17 | 28.28 | 28.06 | 28.12 | 1,764,051 | +0.20(+0.72%) |
Sep 18, 2015 | 28.07 | 28.27 | 27.87 | 27.92 | 1,142,778 | -0.39(-1.38%) |
Sep 17, 2015 | 27.98 | 28.85 | 27.94 | 28.31 | 2,077,675 | +0.04(+0.14%) |
Sep 16, 2015 | 27.88 | 28.30 | 27.82 | 28.27 | 2,054,751 | +0.46(+1.67%) |
Sep 15, 2015 | 27.63 | 27.90 | 27.58 | 27.80 | 1,329,073 | +0.13(+0.49%) |
Sep 14, 2015 | 27.74 | 27.74 | 27.57 | 27.67 | 712,612 | -0.02(-0.07%) |
Sep 11, 2015 | 27.37 | 27.70 | 27.30 | 27.69 | 1,566,988 | +0.41(+1.50%) |
Sep 10, 2015 | 27.24 | 27.47 | 27.17 | 27.28 | 789,445 | +0.22(+0.81%) |
Sep 09, 2015 | 27.55 | 27.55 | 26.98 | 27.06 | 2,215,644 | -0.17(-0.62%) |
Sep 08, 2015 | 27.07 | 27.29 | 26.90 | 27.23 | 2,693,650 | +0.49(+1.83%) |
Sep 04, 2015 | 26.85 | 26.74 | 26.74 | 26.74 | 2,103,800 | -1.00(-3.60%) |
Sep 03, 2015 | 27.86 | 28.01 | 27.70 | 27.74 | 1,580,741 | +0.26(+0.95%) |
Sep 02, 2015 | 27.57 | 27.61 | 27.33 | 27.48 | 3,617,194 | +0.37(+1.36%) |
Sep 01, 2015 | 27.49 | 27.58 | 27.05 | 27.11 | 3,482,780 | -0.98(-3.49%) |
Aug 31, 2015 | 28.15 | 28.18 | 27.89 | 28.09 | 3,814,665 | -0.25(-0.88%) |
Aug 28, 2015 | 28.41 | 28.48 | 28.15 | 28.34 | 2,727,512 | -0.30(-1.05%) |
Aug 27, 2015 | 28.23 | 28.67 | 28.23 | 28.64 | 4,243,839 | +0.88(+3.17%) |
Aug 26, 2015 | 27.58 | 28.00 | 27.27 | 27.76 | 2,125,800 | +0.65(+2.40%) |
Aug 25, 2015 | 27.87 | 28.20 | 27.11 | 27.11 | 1,932,344 | +0.31(+1.16%) |
Aug 24, 2015 | 25.80 | 27.17 | 25.29 | 26.80 | 3,709,149 | -1.81(-6.33%) |
Aug 21, 2015 | 29.13 | 29.17 | 28.51 | 28.61 | 5,130,620 | -0.83(-2.82%) |
Aug 20, 2015 | 29.78 | 29.78 | 29.41 | 29.44 | 3,145,460 | -0.77(-2.55%) |
Aug 19, 2015 | 30.20 | 30.47 | 30.08 | 30.21 | 2,669,820 | +0.12(+0.40%) |
Aug 18, 2015 | 30.14 | 30.20 | 30.04 | 30.09 | 1,721,310 | -0.09(-0.30%) |
Aug 17, 2015 | 30.13 | 30.24 | 30.08 | 30.18 | 546,317 | -0.39(-1.28%) |
Aug 14, 2015 | 30.40 | 30.62 | 30.40 | 30.57 | 2,838,546 | +0.57(+1.90%) |
Aug 13, 2015 | 29.90 | 30.11 | 29.78 | 30.00 | 1,961,629 | +0.19(+0.64%) |
Aug 12, 2015 | 30.04 | 30.17 | 29.69 | 29.81 | 4,019,469 | -0.75(-2.45%) |
Aug 11, 2015 | 30.66 | 30.66 | 30.44 | 30.56 | 2,007,800 | -0.61(-1.96%) |
Aug 10, 2015 | 30.94 | 31.18 | 30.94 | 31.17 | 1,303,914 | +0.02(+0.06%) |
Aug 07, 2015 | 31.19 | 31.22 | 31.01 | 31.15 | 1,948,992 | -0.02(-0.06%) |
Aug 06, 2015 | 31.34 | 31.43 | 31.12 | 31.17 | 1,064,784 | -0.22(-0.70%) |
Aug 05, 2015 | 31.43 | 31.48 | 31.29 | 31.39 | 2,236,475 | +0.44(+1.42%) |
Aug 04, 2015 | 30.94 | 31.08 | 30.88 | 30.95 | 2,199,625 | +0.21(+0.68%) |