Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.04 | 28.43 | 27.76 | 28.16 | 767,979 | +0.22(+0.79%) |
Oct 29, 2015 | 27.71 | 28.24 | 27.67 | 27.94 | 586,221 | +0.11(+0.40%) |
Oct 28, 2015 | 27.30 | 27.99 | 27.18 | 27.83 | 942,479 | +0.66(+2.44%) |
Oct 27, 2015 | 27.21 | 27.26 | 26.91 | 27.17 | 732,693 | -0.33(-1.20%) |
Oct 26, 2015 | 28.10 | 28.10 | 27.50 | 27.50 | 722,045 | -0.71(-2.50%) |
Oct 23, 2015 | 28.11 | 28.44 | 27.94 | 28.21 | 917,776 | -0.07(-0.26%) |
Oct 22, 2015 | 27.91 | 28.31 | 27.88 | 28.28 | 1,424,369 | +0.55(+1.99%) |
Oct 21, 2015 | 27.97 | 28.10 | 27.70 | 27.73 | 975,076 | -0.36(-1.28%) |
Oct 20, 2015 | 27.98 | 28.24 | 27.82 | 28.09 | 640,181 | +0.10(+0.34%) |
Oct 19, 2015 | 28.30 | 28.32 | 27.88 | 27.99 | 806,323 | -0.60(-2.11%) |
Oct 16, 2015 | 28.68 | 28.76 | 28.24 | 28.60 | 956,998 | +0.01(+0.03%) |
Oct 15, 2015 | 28.02 | 28.59 | 27.86 | 28.59 | 772,879 | +0.49(+1.73%) |
Oct 14, 2015 | 27.76 | 28.20 | 27.74 | 28.10 | 803,463 | +0.26(+0.95%) |
Oct 13, 2015 | 27.85 | 28.24 | 27.74 | 27.84 | 766,332 | -0.25(-0.89%) |
Oct 12, 2015 | 28.49 | 28.50 | 27.84 | 28.09 | 654,868 | -0.39(-1.37%) |
Oct 09, 2015 | 28.76 | 28.76 | 28.30 | 28.48 | 1,101,131 | -0.20(-0.69%) |
Oct 08, 2015 | 28.08 | 28.75 | 27.88 | 28.68 | 1,025,827 | +0.55(+1.96%) |
Oct 07, 2015 | 28.07 | 28.44 | 27.51 | 28.12 | 1,021,277 | +0.37(+1.32%) |
Oct 06, 2015 | 27.21 | 27.93 | 27.04 | 27.76 | 1,520,937 | +0.65(+2.39%) |
Oct 05, 2015 | 26.63 | 27.17 | 26.59 | 27.11 | 1,484,758 | +0.78(+2.96%) |
Oct 02, 2015 | 24.99 | 26.33 | 24.95 | 26.33 | 1,188,435 | +1.07(+4.25%) |
Oct 01, 2015 | 25.54 | 25.80 | 25.04 | 25.26 | 1,003,378 | +0.03(+0.12%) |
Sep 30, 2015 | 24.85 | 25.29 | 24.79 | 25.23 | 1,626,157 | +0.58(+2.36%) |
Sep 29, 2015 | 24.79 | 24.96 | 24.46 | 24.65 | 1,048,148 | +0.04(+0.18%) |
Sep 28, 2015 | 25.32 | 25.32 | 24.60 | 24.60 | 1,724,400 | -0.96(-3.74%) |
Sep 25, 2015 | 25.82 | 25.82 | 25.35 | 25.56 | 623,583 | +0.05(+0.18%) |
Sep 24, 2015 | 25.20 | 25.69 | 25.06 | 25.51 | 986,536 | +0.12(+0.46%) |
Sep 23, 2015 | 25.89 | 25.95 | 25.40 | 25.40 | 2,251,536 | -0.40(-1.55%) |
Sep 22, 2015 | 25.68 | 26.05 | 25.59 | 25.80 | 2,657,782 | -0.25(-0.95%) |
Sep 21, 2015 | 26.14 | 26.25 | 25.90 | 26.05 | 1,087,471 | +0.14(+0.53%) |
Sep 18, 2015 | 26.19 | 26.35 | 25.78 | 25.91 | 1,436,348 | -0.74(-2.79%) |
Sep 17, 2015 | 26.73 | 27.13 | 26.48 | 26.65 | 1,539,702 | -0.04(-0.14%) |
Sep 16, 2015 | 26.16 | 26.71 | 26.05 | 26.69 | 2,672,967 | +0.77(+2.98%) |
Sep 15, 2015 | 25.71 | 26.02 | 25.71 | 25.92 | 1,150,088 | +0.31(+1.20%) |
Sep 14, 2015 | 25.69 | 25.75 | 25.48 | 25.61 | 2,434,363 | -0.24(-0.93%) |
Sep 11, 2015 | 25.83 | 25.86 | 25.49 | 25.85 | 939,683 | -0.23(-0.87%) |
Sep 10, 2015 | 26.05 | 26.22 | 25.67 | 26.08 | 1,620,084 | +0.14(+0.53%) |
Sep 09, 2015 | 26.62 | 26.95 | 25.89 | 25.94 | 1,304,311 | -0.54(-2.04%) |
Sep 08, 2015 | 26.35 | 26.51 | 26.04 | 26.48 | 1,493,640 | +0.42(+1.59%) |
Sep 04, 2015 | 26.16 | 26.06 | 26.06 | 26.06 | 1,896,919 | -0.48(-1.81%) |
Sep 03, 2015 | 26.53 | 27.09 | 26.37 | 26.54 | 2,026,051 | +0.08(+0.30%) |
Sep 02, 2015 | 26.56 | 26.63 | 25.85 | 26.46 | 2,419,903 | +0.28(+1.06%) |
Sep 01, 2015 | 26.42 | 26.70 | 26.00 | 26.18 | 2,337,376 | -1.04(-3.80%) |
Aug 31, 2015 | 26.61 | 27.33 | 26.22 | 27.22 | 3,419,185 | +0.32(+1.19%) |
Aug 28, 2015 | 26.26 | 27.19 | 26.23 | 26.90 | 3,592,922 | +0.55(+2.07%) |
Aug 27, 2015 | 25.55 | 26.38 | 25.55 | 26.35 | 4,735,315 | +1.30(+5.18%) |
Aug 26, 2015 | 24.80 | 25.08 | 24.34 | 25.05 | 2,358,773 | +0.82(+3.37%) |
Aug 25, 2015 | 25.57 | 25.58 | 24.23 | 24.24 | 2,489,367 | -0.34(-1.36%) |
Aug 24, 2015 | 24.59 | 25.54 | 23.89 | 24.57 | 3,085,436 | -1.26(-4.88%) |
Aug 21, 2015 | 26.53 | 26.83 | 25.83 | 25.83 | 2,732,965 | -0.98(-3.64%) |
Aug 20, 2015 | 27.36 | 27.56 | 26.81 | 26.81 | 1,455,936 | -0.63(-2.31%) |
Aug 19, 2015 | 28.16 | 28.16 | 27.33 | 27.45 | 1,240,461 | -0.81(-2.86%) |
Aug 18, 2015 | 28.30 | 28.40 | 28.12 | 28.26 | 566,985 | -0.10(-0.36%) |
Aug 17, 2015 | 28.20 | 28.53 | 28.10 | 28.36 | 1,134,000 | +0.03(+0.10%) |
Aug 14, 2015 | 28.45 | 28.66 | 28.29 | 28.33 | 1,192,213 | -0.08(-0.28%) |
Aug 13, 2015 | 28.68 | 28.75 | 28.39 | 28.41 | 1,030,273 | -0.46(-1.59%) |
Aug 12, 2015 | 28.23 | 28.91 | 28.10 | 28.87 | 1,421,298 | +0.51(+1.80%) |
Aug 11, 2015 | 27.88 | 28.36 | 27.74 | 28.36 | 1,891,999 | +0.03(+0.10%) |
Aug 10, 2015 | 27.52 | 28.35 | 27.52 | 28.33 | 941,842 | +0.90(+3.30%) |
Aug 07, 2015 | 27.87 | 28.08 | 27.35 | 27.42 | 973,028 | -0.55(-1.98%) |
Aug 06, 2015 | 27.37 | 28.03 | 27.16 | 27.98 | 1,863,351 | +0.50(+1.80%) |
Aug 05, 2015 | 27.96 | 28.19 | 27.45 | 27.48 | 1,687,154 | -0.18(-0.63%) |
Aug 04, 2015 | 27.92 | 28.12 | 27.56 | 27.66 | 1,073,540 | -0.11(-0.39%) |