Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.34 | 28.27 | 27.19 | 27.81 | 13,950 | +0.16(+0.56%) |
Oct 29, 2015 | 27.65 | 28.58 | 27.19 | 27.65 | 21,314 | +0.16(+0.57%) |
Oct 28, 2015 | 26.57 | 27.96 | 26.57 | 27.50 | 18,317 | +0.93(+3.51%) |
Oct 27, 2015 | 27.34 | 27.34 | 26.41 | 26.57 | 29,265 | -0.62(-2.29%) |
Oct 26, 2015 | 26.41 | 28.15 | 26.41 | 27.19 | 16,885 | +0.62(+2.34%) |
Oct 23, 2015 | 26.88 | 27.50 | 26.10 | 26.57 | 17,256 | +0.16(+0.59%) |
Oct 22, 2015 | 28.12 | 28.12 | 25.48 | 26.41 | 40,899 | -1.40(-5.03%) |
Oct 21, 2015 | 27.96 | 28.59 | 27.19 | 27.81 | 13,812 | -0.16(-0.56%) |
Oct 20, 2015 | 28.12 | 29.67 | 27.50 | 27.96 | 31,846 | +0.47(+1.70%) |
Oct 19, 2015 | 27.65 | 30.61 | 27.50 | 27.50 | 89,308 | -0.93(-3.28%) |
Oct 16, 2015 | 28.59 | 28.89 | 27.65 | 28.43 | 21,614 | +0.16(+0.55%) |
Oct 15, 2015 | 26.72 | 29.05 | 26.41 | 28.27 | 27,880 | +1.24(+4.60%) |
Oct 14, 2015 | 26.88 | 27.34 | 26.26 | 27.03 | 14,474 | +0.47(+1.75%) |
Oct 13, 2015 | 26.41 | 27.34 | 26.26 | 26.57 | 18,528 | +0.31(+1.18%) |
Oct 12, 2015 | 26.41 | 27.19 | 26.10 | 26.26 | 8,450 | -0.62(-2.31%) |
Oct 09, 2015 | 26.41 | 27.50 | 26.26 | 26.88 | 9,956 | +0.47(+1.76%) |
Oct 08, 2015 | 26.41 | 27.03 | 26.10 | 26.41 | 14,471 | -0.31(-1.16%) |
Oct 07, 2015 | 26.10 | 27.19 | 25.17 | 26.72 | 31,652 | +1.24(+4.88%) |
Oct 06, 2015 | 25.79 | 26.57 | 24.86 | 25.48 | 19,824 | +0.16(+0.61%) |
Oct 05, 2015 | 24.86 | 25.79 | 24.86 | 25.32 | 14,637 | +0.47(+1.88%) |
Oct 02, 2015 | 23.93 | 25.17 | 23.93 | 24.86 | 6,410 | +0.78(+3.23%) |
Oct 01, 2015 | 24.86 | 25.32 | 23.61 | 24.08 | 14,568 | -0.31(-1.27%) |
Sep 30, 2015 | 24.86 | 25.63 | 23.77 | 24.39 | 34,335 | +0.00(+0.00%) |
Sep 29, 2015 | 25.17 | 25.48 | 24.08 | 24.39 | 27,450 | -0.62(-2.48%) |
Sep 28, 2015 | 26.41 | 26.41 | 24.55 | 25.01 | 29,593 | -1.09(-4.17%) |
Sep 25, 2015 | 26.72 | 27.19 | 25.25 | 26.10 | 31,131 | -0.62(-2.33%) |
Sep 24, 2015 | 27.65 | 27.81 | 26.41 | 26.72 | 18,882 | -1.24(-4.44%) |
Sep 23, 2015 | 27.65 | 28.59 | 27.34 | 27.96 | 13,216 | +0.00(+0.00%) |
Sep 22, 2015 | 27.81 | 28.27 | 27.34 | 27.96 | 15,289 | -0.31(-1.10%) |
Sep 21, 2015 | 28.90 | 29.67 | 27.96 | 28.27 | 22,470 | -0.93(-3.19%) |
Sep 18, 2015 | 28.27 | 29.21 | 27.34 | 29.21 | 17,964 | +0.78(+2.73%) |
Sep 17, 2015 | 27.65 | 28.59 | 27.19 | 28.43 | 18,190 | +0.47(+1.67%) |
Sep 16, 2015 | 28.43 | 28.74 | 27.03 | 27.96 | 20,875 | -0.31(-1.10%) |
Sep 15, 2015 | 28.43 | 29.05 | 28.12 | 28.27 | 9,207 | -0.16(-0.55%) |
Sep 14, 2015 | 28.59 | 28.90 | 28.27 | 28.43 | 8,116 | -0.47(-1.61%) |
Sep 11, 2015 | 28.43 | 29.05 | 28.27 | 28.90 | 9,466 | +0.31(+1.09%) |
Sep 10, 2015 | 28.27 | 29.36 | 28.27 | 28.59 | 11,546 | +0.00(+0.00%) |
Sep 09, 2015 | 29.05 | 29.67 | 28.12 | 28.59 | 19,584 | -0.31(-1.08%) |
Sep 08, 2015 | 28.74 | 29.98 | 28.74 | 28.90 | 25,919 | +0.16(+0.54%) |
Sep 04, 2015 | 29.52 | 28.74 | 28.74 | 28.74 | 33,027 | -0.93(-3.14%) |
Sep 03, 2015 | 29.67 | 30.61 | 29.36 | 29.67 | 39,342 | +0.78(+2.69%) |
Sep 02, 2015 | 28.43 | 29.67 | 28.43 | 28.90 | 43,326 | +0.93(+3.33%) |
Sep 01, 2015 | 28.27 | 28.74 | 27.81 | 27.96 | 49,256 | -0.31(-1.10%) |
Aug 31, 2015 | 27.03 | 28.74 | 27.03 | 28.27 | 26,402 | +1.40(+5.20%) |
Aug 28, 2015 | 26.10 | 27.03 | 26.10 | 26.88 | 18,855 | +0.62(+2.37%) |
Aug 27, 2015 | 26.41 | 26.72 | 25.79 | 26.26 | 11,311 | +0.47(+1.81%) |
Aug 26, 2015 | 26.72 | 26.72 | 25.32 | 25.79 | 18,301 | -0.47(-1.78%) |
Aug 25, 2015 | 26.26 | 26.88 | 25.79 | 26.26 | 14,167 | +0.62(+2.42%) |
Aug 24, 2015 | 24.86 | 27.19 | 23.99 | 25.63 | 32,901 | -1.55(-5.71%) |
Aug 21, 2015 | 27.19 | 28.90 | 26.41 | 27.19 | 28,195 | -0.31(-1.13%) |
Aug 20, 2015 | 31.54 | 32.31 | 26.72 | 27.50 | 118,068 | -2.02(-6.84%) |
Aug 19, 2015 | 26.26 | 29.52 | 26.26 | 29.52 | 77,363 | +2.95(+11.11%) |
Aug 18, 2015 | 26.88 | 28.12 | 25.79 | 26.57 | 17,369 | +0.00(+0.00%) |
Aug 17, 2015 | 25.17 | 26.88 | 24.86 | 26.57 | 17,816 | +1.71(+6.88%) |
Aug 14, 2015 | 25.63 | 25.94 | 24.55 | 24.86 | 13,929 | -0.78(-3.03%) |
Aug 13, 2015 | 26.10 | 26.57 | 25.42 | 25.63 | 8,724 | -0.62(-2.37%) |
Aug 12, 2015 | 25.32 | 26.59 | 24.55 | 26.26 | 11,662 | +1.09(+4.32%) |
Aug 11, 2015 | 26.10 | 27.19 | 24.86 | 25.17 | 16,156 | -0.78(-2.99%) |
Aug 10, 2015 | 27.50 | 27.96 | 25.17 | 25.94 | 33,948 | -0.78(-2.91%) |
Aug 07, 2015 | 24.24 | 28.27 | 23.77 | 26.72 | 65,044 | +2.49(+10.26%) |
Aug 06, 2015 | 23.77 | 24.24 | 23.46 | 24.24 | 20,623 | +0.85(+3.65%) |
Aug 05, 2015 | 23.30 | 23.77 | 22.84 | 23.38 | 14,363 | +0.23(+1.01%) |
Aug 04, 2015 | 23.15 | 24.08 | 22.84 | 23.15 | 15,880 | +0.00(+0.00%) |