Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.80 | 27.49 | 26.58 | 27.15 | 330,170 | +0.33(+1.23%) |
Oct 29, 2015 | 25.68 | 27.21 | 25.59 | 26.82 | 295,198 | +1.30(+5.08%) |
Oct 28, 2015 | 24.95 | 25.93 | 24.81 | 25.53 | 610,457 | +0.59(+2.35%) |
Oct 27, 2015 | 25.59 | 25.59 | 24.83 | 24.94 | 343,749 | -0.75(-2.91%) |
Oct 26, 2015 | 25.34 | 25.96 | 25.34 | 25.69 | 319,274 | +0.37(+1.47%) |
Oct 23, 2015 | 27.02 | 27.20 | 24.79 | 25.31 | 523,740 | -1.67(-6.19%) |
Oct 22, 2015 | 27.57 | 27.65 | 26.90 | 26.98 | 219,550 | -0.41(-1.49%) |
Oct 21, 2015 | 27.93 | 28.10 | 27.33 | 27.39 | 244,644 | -0.49(-1.75%) |
Oct 20, 2015 | 27.99 | 28.25 | 27.86 | 27.88 | 186,071 | -0.21(-0.76%) |
Oct 19, 2015 | 27.52 | 28.15 | 27.52 | 28.09 | 238,687 | +0.60(+2.16%) |
Oct 16, 2015 | 28.04 | 28.12 | 27.46 | 27.50 | 183,306 | -0.42(-1.50%) |
Oct 15, 2015 | 27.40 | 27.93 | 27.18 | 27.92 | 119,928 | +0.54(+1.98%) |
Oct 14, 2015 | 27.47 | 27.71 | 27.02 | 27.37 | 191,312 | +0.01(+0.03%) |
Oct 13, 2015 | 27.84 | 28.20 | 27.35 | 27.36 | 164,645 | -0.65(-2.32%) |
Oct 12, 2015 | 27.72 | 28.22 | 27.56 | 28.01 | 121,658 | +0.42(+1.51%) |
Oct 09, 2015 | 27.87 | 28.12 | 27.32 | 27.60 | 238,134 | -0.30(-1.08%) |
Oct 08, 2015 | 27.22 | 28.03 | 27.07 | 27.90 | 207,929 | +0.75(+2.75%) |
Oct 07, 2015 | 27.71 | 27.79 | 27.09 | 27.15 | 402,916 | -0.44(-1.58%) |
Oct 06, 2015 | 28.24 | 28.40 | 27.49 | 27.59 | 278,481 | -0.80(-2.82%) |
Oct 05, 2015 | 27.76 | 28.44 | 27.68 | 28.39 | 290,832 | +0.84(+3.06%) |
Oct 02, 2015 | 26.70 | 27.55 | 26.56 | 27.54 | 361,368 | +0.69(+2.58%) |
Oct 01, 2015 | 27.09 | 27.48 | 26.55 | 26.85 | 215,505 | -0.28(-1.02%) |
Sep 30, 2015 | 26.74 | 27.26 | 26.50 | 27.12 | 319,622 | +0.56(+2.11%) |
Sep 29, 2015 | 26.87 | 26.90 | 26.34 | 26.57 | 334,403 | -0.27(-0.99%) |
Sep 28, 2015 | 28.16 | 28.16 | 26.58 | 26.83 | 445,272 | -1.32(-4.70%) |
Sep 25, 2015 | 28.52 | 28.55 | 27.90 | 28.16 | 284,454 | -0.10(-0.35%) |
Sep 24, 2015 | 28.80 | 28.89 | 28.01 | 28.25 | 300,014 | -0.73(-2.51%) |
Sep 23, 2015 | 28.93 | 29.49 | 28.79 | 28.98 | 272,638 | +0.20(+0.68%) |
Sep 22, 2015 | 28.84 | 29.10 | 28.67 | 28.79 | 164,991 | -0.30(-1.04%) |
Sep 21, 2015 | 28.96 | 29.52 | 28.63 | 29.09 | 248,086 | +0.46(+1.61%) |
Sep 18, 2015 | 28.84 | 29.18 | 28.24 | 28.63 | 560,423 | -0.54(-1.86%) |
Sep 17, 2015 | 28.84 | 29.59 | 28.82 | 29.17 | 243,678 | +0.35(+1.20%) |
Sep 16, 2015 | 28.40 | 28.88 | 28.34 | 28.82 | 212,316 | +0.38(+1.34%) |
Sep 15, 2015 | 27.81 | 28.56 | 27.81 | 28.44 | 225,466 | +0.61(+2.20%) |
Sep 14, 2015 | 27.79 | 28.02 | 27.51 | 27.83 | 270,829 | +0.02(+0.06%) |
Sep 11, 2015 | 27.75 | 27.96 | 27.43 | 27.81 | 348,184 | -0.09(-0.32%) |
Sep 10, 2015 | 28.63 | 28.90 | 27.78 | 27.90 | 289,308 | -0.94(-3.26%) |
Sep 09, 2015 | 29.17 | 29.25 | 28.79 | 28.84 | 357,293 | +0.05(+0.18%) |
Sep 08, 2015 | 29.09 | 29.09 | 28.66 | 28.78 | 423,141 | +0.06(+0.22%) |
Sep 04, 2015 | 28.53 | 28.72 | 28.72 | 28.72 | 304,687 | -0.13(-0.46%) |
Sep 03, 2015 | 28.94 | 29.34 | 28.76 | 28.86 | 322,050 | +0.15(+0.53%) |
Sep 02, 2015 | 29.07 | 29.35 | 28.42 | 28.70 | 321,607 | +0.08(+0.28%) |
Sep 01, 2015 | 28.89 | 29.53 | 28.50 | 28.62 | 350,685 | -0.90(-3.03%) |
Aug 31, 2015 | 29.44 | 29.71 | 29.04 | 29.52 | 272,492 | +0.06(+0.21%) |
Aug 28, 2015 | 28.08 | 29.76 | 27.67 | 29.46 | 995,818 | +1.24(+4.40%) |
Aug 27, 2015 | 28.03 | 28.93 | 27.25 | 28.22 | 517,071 | +0.45(+1.63%) |
Aug 26, 2015 | 27.37 | 27.87 | 26.53 | 27.76 | 395,683 | +1.08(+4.05%) |
Aug 25, 2015 | 27.56 | 27.56 | 26.64 | 26.68 | 380,846 | -0.17(-0.63%) |
Aug 24, 2015 | 27.70 | 27.93 | 26.39 | 26.85 | 421,340 | -1.26(-4.48%) |
Aug 21, 2015 | 27.70 | 28.82 | 27.70 | 28.11 | 314,791 | -0.74(-2.55%) |
Aug 20, 2015 | 29.45 | 29.49 | 28.80 | 28.85 | 182,979 | -0.97(-3.24%) |
Aug 19, 2015 | 29.35 | 29.90 | 29.14 | 29.81 | 223,900 | +0.24(+0.81%) |
Aug 18, 2015 | 29.37 | 29.76 | 29.33 | 29.57 | 276,679 | +0.07(+0.24%) |
Aug 17, 2015 | 28.83 | 29.50 | 28.71 | 29.50 | 147,096 | +0.53(+1.84%) |
Aug 14, 2015 | 28.72 | 29.04 | 28.69 | 28.97 | 153,520 | +0.27(+0.93%) |
Aug 13, 2015 | 28.23 | 28.83 | 28.11 | 28.70 | 199,323 | +0.48(+1.70%) |
Aug 12, 2015 | 28.34 | 28.37 | 27.79 | 28.23 | 133,686 | -0.32(-1.12%) |
Aug 11, 2015 | 28.37 | 28.61 | 28.22 | 28.54 | 103,938 | +0.02(+0.06%) |
Aug 10, 2015 | 28.58 | 28.74 | 28.23 | 28.53 | 218,400 | +0.16(+0.56%) |
Aug 07, 2015 | 28.60 | 28.87 | 28.33 | 28.37 | 172,916 | -0.39(-1.36%) |
Aug 06, 2015 | 29.40 | 29.40 | 28.59 | 28.76 | 179,976 | -0.68(-2.32%) |
Aug 05, 2015 | 29.34 | 29.68 | 29.13 | 29.44 | 122,524 | +0.28(+0.97%) |
Aug 04, 2015 | 29.17 | 29.50 | 29.12 | 29.16 | 193,544 | -0.04(-0.15%) |