Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.34 | 28.47 | 27.41 | 27.51 | 228,046 | -0.78(-2.75%) |
Oct 29, 2015 | 27.52 | 28.75 | 26.93 | 28.29 | 429,016 | +0.69(+2.51%) |
Oct 28, 2015 | 27.00 | 28.00 | 26.88 | 27.60 | 295,743 | +0.73(+2.73%) |
Oct 27, 2015 | 27.20 | 27.41 | 25.89 | 26.86 | 180,085 | -0.40(-1.48%) |
Oct 26, 2015 | 27.19 | 27.51 | 27.03 | 27.27 | 230,715 | +0.24(+0.89%) |
Oct 23, 2015 | 27.15 | 27.20 | 26.85 | 27.03 | 178,401 | +0.04(+0.13%) |
Oct 22, 2015 | 26.82 | 27.34 | 26.72 | 26.99 | 231,521 | +0.36(+1.34%) |
Oct 21, 2015 | 27.18 | 27.30 | 26.61 | 26.63 | 232,503 | -0.54(-2.00%) |
Oct 20, 2015 | 26.71 | 27.55 | 26.65 | 27.18 | 437,142 | +0.53(+2.00%) |
Oct 19, 2015 | 26.61 | 26.77 | 26.50 | 26.64 | 128,738 | +0.10(+0.38%) |
Oct 16, 2015 | 26.65 | 26.65 | 26.28 | 26.54 | 110,226 | +0.00(+0.00%) |
Oct 15, 2015 | 25.94 | 26.68 | 25.77 | 26.54 | 171,206 | +0.75(+2.90%) |
Oct 14, 2015 | 26.06 | 26.45 | 25.79 | 25.79 | 137,254 | -0.32(-1.21%) |
Oct 13, 2015 | 26.36 | 26.89 | 25.96 | 26.11 | 150,898 | -0.28(-1.05%) |
Oct 12, 2015 | 26.08 | 26.52 | 26.08 | 26.39 | 110,574 | +0.42(+1.63%) |
Oct 09, 2015 | 25.75 | 26.24 | 25.75 | 25.96 | 135,424 | +0.24(+0.94%) |
Oct 08, 2015 | 25.58 | 26.04 | 25.44 | 25.72 | 217,628 | +0.17(+0.67%) |
Oct 07, 2015 | 25.14 | 25.60 | 25.00 | 25.55 | 115,599 | +0.44(+1.76%) |
Oct 06, 2015 | 25.23 | 25.24 | 24.97 | 25.11 | 176,302 | -0.08(-0.30%) |
Oct 05, 2015 | 24.99 | 25.30 | 24.88 | 25.19 | 298,378 | +0.42(+1.71%) |
Oct 02, 2015 | 24.85 | 25.25 | 24.48 | 24.76 | 152,525 | -0.39(-1.56%) |
Oct 01, 2015 | 24.91 | 25.33 | 24.60 | 25.16 | 135,887 | +0.16(+0.62%) |
Sep 30, 2015 | 25.40 | 25.44 | 24.98 | 25.00 | 188,703 | -0.12(-0.48%) |
Sep 29, 2015 | 25.08 | 25.23 | 24.73 | 25.12 | 163,627 | +0.07(+0.26%) |
Sep 28, 2015 | 25.25 | 26.39 | 24.97 | 25.06 | 156,917 | -0.21(-0.84%) |
Sep 25, 2015 | 25.29 | 25.58 | 24.93 | 25.27 | 172,765 | +0.25(+1.01%) |
Sep 24, 2015 | 24.60 | 25.13 | 24.60 | 25.01 | 126,727 | +0.23(+0.93%) |
Sep 23, 2015 | 24.78 | 25.02 | 24.58 | 24.78 | 83,618 | +0.10(+0.39%) |
Sep 22, 2015 | 24.64 | 24.86 | 24.62 | 24.69 | 141,387 | -0.17(-0.69%) |
Sep 21, 2015 | 24.33 | 25.00 | 24.33 | 24.86 | 79,904 | +0.66(+2.74%) |
Sep 18, 2015 | 24.26 | 25.00 | 23.94 | 24.20 | 305,522 | -0.43(-1.76%) |
Sep 17, 2015 | 24.37 | 25.11 | 24.31 | 24.63 | 160,356 | +0.31(+1.28%) |
Sep 16, 2015 | 24.09 | 24.41 | 23.88 | 24.32 | 132,436 | +0.28(+1.15%) |
Sep 15, 2015 | 23.74 | 24.14 | 23.66 | 24.04 | 79,811 | +0.32(+1.33%) |
Sep 14, 2015 | 23.92 | 23.94 | 23.62 | 23.72 | 51,848 | -0.10(-0.40%) |
Sep 11, 2015 | 23.33 | 24.02 | 23.33 | 23.82 | 156,768 | +0.34(+1.46%) |
Sep 10, 2015 | 23.47 | 23.68 | 23.41 | 23.48 | 73,511 | +0.00(+0.00%) |
Sep 09, 2015 | 23.88 | 23.96 | 23.40 | 23.48 | 181,392 | -0.17(-0.72%) |
Sep 08, 2015 | 23.33 | 23.80 | 23.28 | 23.65 | 85,443 | +0.63(+2.74%) |
Sep 04, 2015 | 22.97 | 23.02 | 23.02 | 23.02 | 45,099 | -0.13(-0.54%) |
Sep 03, 2015 | 23.37 | 23.52 | 23.12 | 23.14 | 65,679 | -0.09(-0.37%) |
Sep 02, 2015 | 23.19 | 23.64 | 23.00 | 23.23 | 104,078 | +0.28(+1.22%) |
Sep 01, 2015 | 23.03 | 23.22 | 22.80 | 22.95 | 98,103 | -0.48(-2.03%) |
Aug 31, 2015 | 23.38 | 23.52 | 23.21 | 23.42 | 177,966 | -0.09(-0.36%) |
Aug 28, 2015 | 23.34 | 23.55 | 23.15 | 23.51 | 143,415 | +0.03(+0.13%) |
Aug 27, 2015 | 23.78 | 23.78 | 23.25 | 23.48 | 174,402 | -0.10(-0.40%) |
Aug 26, 2015 | 23.86 | 23.86 | 22.32 | 23.57 | 133,289 | +0.26(+1.12%) |
Aug 25, 2015 | 24.28 | 24.32 | 23.24 | 23.31 | 170,454 | -0.28(-1.19%) |
Aug 24, 2015 | 23.82 | 24.52 | 23.59 | 23.59 | 193,142 | -1.30(-5.23%) |
Aug 21, 2015 | 24.89 | 25.35 | 24.80 | 24.90 | 273,749 | -0.32(-1.25%) |
Aug 20, 2015 | 25.33 | 25.45 | 25.04 | 25.21 | 169,259 | -0.26(-1.02%) |
Aug 19, 2015 | 25.23 | 25.71 | 25.20 | 25.47 | 141,832 | +0.06(+0.22%) |
Aug 18, 2015 | 25.48 | 25.71 | 25.28 | 25.42 | 137,787 | -0.03(-0.12%) |
Aug 17, 2015 | 25.15 | 25.61 | 24.97 | 25.45 | 129,946 | +0.21(+0.81%) |
Aug 14, 2015 | 24.66 | 25.25 | 24.66 | 25.24 | 104,312 | +0.46(+1.86%) |
Aug 13, 2015 | 24.39 | 24.95 | 24.36 | 24.78 | 183,050 | +0.32(+1.31%) |
Aug 12, 2015 | 24.90 | 24.90 | 24.26 | 24.46 | 220,262 | -0.53(-2.13%) |
Aug 11, 2015 | 24.71 | 25.03 | 24.69 | 24.99 | 120,974 | +0.18(+0.73%) |
Aug 10, 2015 | 24.81 | 25.02 | 24.68 | 24.81 | 305,338 | +0.21(+0.84%) |
Aug 07, 2015 | 24.67 | 24.79 | 24.43 | 24.60 | 171,744 | -0.18(-0.71%) |
Aug 06, 2015 | 25.18 | 25.18 | 24.41 | 24.78 | 242,456 | -0.40(-1.57%) |
Aug 05, 2015 | 25.40 | 25.60 | 25.07 | 25.18 | 174,442 | +0.00(+0.02%) |
Aug 04, 2015 | 24.90 | 25.39 | 24.86 | 25.17 | 165,589 | +0.30(+1.21%) |