Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.21 | 29.42 | 28.87 | 29.03 | 2,061,597 | -0.19(-0.66%) |
Oct 29, 2015 | 29.37 | 29.56 | 29.06 | 29.22 | 1,376,847 | -0.28(-0.95%) |
Oct 28, 2015 | 28.67 | 29.51 | 28.45 | 29.50 | 976,905 | +0.97(+3.39%) |
Oct 27, 2015 | 28.70 | 28.86 | 28.42 | 28.53 | 999,787 | -0.39(-1.35%) |
Oct 26, 2015 | 29.13 | 29.49 | 28.84 | 28.93 | 996,775 | -0.28(-0.96%) |
Oct 23, 2015 | 28.99 | 29.30 | 28.81 | 29.20 | 1,063,205 | +0.50(+1.75%) |
Oct 22, 2015 | 27.87 | 28.85 | 27.87 | 28.70 | 1,038,018 | +1.02(+3.69%) |
Oct 21, 2015 | 28.04 | 28.15 | 27.63 | 27.68 | 557,725 | -0.30(-1.08%) |
Oct 20, 2015 | 27.95 | 28.22 | 27.90 | 27.98 | 655,140 | +0.02(+0.06%) |
Oct 19, 2015 | 27.98 | 28.21 | 27.84 | 27.97 | 656,133 | -0.22(-0.79%) |
Oct 16, 2015 | 27.99 | 28.30 | 27.92 | 28.19 | 896,467 | +0.37(+1.32%) |
Oct 15, 2015 | 27.39 | 27.84 | 27.24 | 27.82 | 916,817 | +0.55(+2.02%) |
Oct 14, 2015 | 27.43 | 27.65 | 27.19 | 27.27 | 652,203 | -0.11(-0.41%) |
Oct 13, 2015 | 27.64 | 28.21 | 27.36 | 27.39 | 1,353,861 | -0.50(-1.80%) |
Oct 12, 2015 | 28.10 | 28.12 | 27.64 | 27.89 | 641,722 | -0.19(-0.68%) |
Oct 09, 2015 | 28.29 | 28.32 | 27.84 | 28.08 | 919,882 | -0.17(-0.59%) |
Oct 08, 2015 | 27.88 | 28.25 | 27.24 | 28.25 | 876,263 | +0.29(+1.03%) |
Oct 07, 2015 | 27.72 | 28.07 | 27.42 | 27.96 | 1,273,993 | +0.38(+1.39%) |
Oct 06, 2015 | 27.07 | 27.66 | 27.07 | 27.58 | 838,618 | +0.26(+0.96%) |
Oct 05, 2015 | 27.10 | 27.36 | 26.88 | 27.31 | 1,571,202 | +0.42(+1.57%) |
Oct 02, 2015 | 25.96 | 26.89 | 25.81 | 26.89 | 1,202,712 | +0.24(+0.90%) |
Oct 01, 2015 | 26.69 | 26.80 | 26.32 | 26.65 | 1,326,365 | -0.02(-0.06%) |
Sep 30, 2015 | 26.91 | 27.03 | 26.27 | 26.67 | 1,524,516 | +0.12(+0.45%) |
Sep 29, 2015 | 26.60 | 26.83 | 26.22 | 26.55 | 1,523,334 | +0.10(+0.39%) |
Sep 28, 2015 | 26.96 | 27.08 | 26.42 | 26.44 | 1,306,085 | -0.83(-3.04%) |
Sep 25, 2015 | 27.35 | 27.50 | 27.10 | 27.27 | 601,821 | +0.29(+1.06%) |
Sep 24, 2015 | 26.75 | 27.19 | 26.61 | 26.99 | 790,103 | -0.12(-0.44%) |
Sep 23, 2015 | 27.11 | 27.32 | 26.87 | 27.11 | 649,953 | +0.09(+0.32%) |
Sep 22, 2015 | 27.12 | 27.24 | 26.75 | 27.02 | 867,717 | -0.64(-2.31%) |
Sep 21, 2015 | 27.61 | 27.94 | 27.41 | 27.66 | 538,761 | +0.25(+0.90%) |
Sep 18, 2015 | 27.45 | 27.59 | 27.22 | 27.41 | 2,172,029 | -0.47(-1.69%) |
Sep 17, 2015 | 28.19 | 28.46 | 27.81 | 27.88 | 772,950 | -0.26(-0.94%) |
Sep 16, 2015 | 27.81 | 28.21 | 27.56 | 28.14 | 842,110 | +0.38(+1.38%) |
Sep 15, 2015 | 27.39 | 27.83 | 27.30 | 27.76 | 682,041 | +0.45(+1.64%) |
Sep 14, 2015 | 27.39 | 27.56 | 27.23 | 27.31 | 1,153,947 | -0.05(-0.18%) |
Sep 11, 2015 | 27.18 | 27.36 | 26.86 | 27.36 | 804,534 | +0.10(+0.35%) |
Sep 10, 2015 | 27.20 | 27.56 | 27.13 | 27.27 | 862,222 | +0.05(+0.18%) |
Sep 09, 2015 | 27.74 | 27.89 | 27.15 | 27.22 | 932,526 | -0.22(-0.79%) |
Sep 08, 2015 | 27.00 | 27.47 | 26.91 | 27.43 | 927,956 | +0.98(+3.71%) |
Sep 04, 2015 | 26.48 | 26.45 | 26.45 | 26.45 | 744,298 | -0.37(-1.37%) |
Sep 03, 2015 | 26.64 | 27.14 | 26.60 | 26.82 | 884,113 | +0.02(+0.09%) |
Sep 02, 2015 | 27.19 | 27.19 | 26.39 | 26.79 | 928,511 | +0.28(+1.05%) |
Sep 01, 2015 | 26.92 | 27.08 | 26.36 | 26.52 | 871,935 | -1.15(-4.15%) |
Aug 31, 2015 | 27.80 | 27.90 | 27.58 | 27.66 | 1,181,378 | -0.29(-1.03%) |
Aug 28, 2015 | 27.97 | 28.10 | 27.75 | 27.95 | 584,493 | -0.23(-0.82%) |
Aug 27, 2015 | 27.46 | 28.24 | 27.42 | 28.18 | 926,910 | +1.09(+4.04%) |
Aug 26, 2015 | 27.12 | 27.19 | 26.03 | 27.09 | 1,857,601 | +0.71(+2.69%) |
Aug 25, 2015 | 28.08 | 28.18 | 26.35 | 26.38 | 1,224,165 | -0.77(-2.85%) |
Aug 24, 2015 | 27.16 | 28.46 | 26.56 | 27.15 | 1,859,853 | -1.56(-5.42%) |
Aug 21, 2015 | 29.44 | 29.59 | 28.70 | 28.71 | 1,080,759 | -1.05(-3.51%) |
Aug 20, 2015 | 29.23 | 30.39 | 29.06 | 29.75 | 2,028,283 | -0.30(-0.98%) |
Aug 19, 2015 | 30.87 | 31.52 | 29.67 | 30.05 | 1,823,014 | -1.01(-3.24%) |
Aug 18, 2015 | 31.01 | 31.22 | 30.67 | 31.06 | 782,068 | -0.09(-0.28%) |
Aug 17, 2015 | 30.66 | 31.16 | 30.64 | 31.14 | 714,521 | +0.26(+0.83%) |
Aug 14, 2015 | 30.62 | 30.90 | 30.50 | 30.89 | 520,887 | +0.22(+0.73%) |
Aug 13, 2015 | 30.66 | 30.78 | 30.39 | 30.66 | 397,181 | -0.01(-0.03%) |
Aug 12, 2015 | 30.64 | 30.74 | 29.97 | 30.67 | 802,402 | -0.42(-1.36%) |
Aug 11, 2015 | 31.20 | 31.37 | 30.96 | 31.10 | 563,110 | -0.46(-1.47%) |
Aug 10, 2015 | 31.18 | 31.69 | 31.10 | 31.56 | 598,152 | +0.63(+2.04%) |
Aug 07, 2015 | 30.70 | 30.96 | 30.61 | 30.93 | 683,411 | +0.15(+0.49%) |
Aug 06, 2015 | 30.95 | 31.08 | 30.66 | 30.78 | 635,295 | -0.13(-0.41%) |
Aug 05, 2015 | 31.17 | 31.36 | 30.86 | 30.90 | 541,894 | +0.03(+0.10%) |
Aug 04, 2015 | 30.79 | 31.10 | 30.70 | 30.87 | 416,974 | +0.09(+0.29%) |