Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.65 | 27.96 | 27.50 | 27.68 | 1,355,212 | +0.09(+0.32%) |
Oct 29, 2015 | 27.68 | 27.68 | 27.29 | 27.59 | 1,248,744 | -0.34(-1.20%) |
Oct 28, 2015 | 28.20 | 28.55 | 27.53 | 27.92 | 2,210,163 | -0.61(-2.15%) |
Oct 27, 2015 | 28.59 | 29.07 | 28.47 | 28.53 | 2,005,849 | -0.28(-0.98%) |
Oct 26, 2015 | 28.66 | 28.88 | 28.38 | 28.82 | 1,340,137 | +0.22(+0.78%) |
Oct 23, 2015 | 29.03 | 29.03 | 28.44 | 28.59 | 586,827 | -0.43(-1.49%) |
Oct 22, 2015 | 28.85 | 29.03 | 28.69 | 29.03 | 1,033,745 | +0.32(+1.12%) |
Oct 21, 2015 | 29.03 | 29.17 | 28.70 | 28.71 | 609,558 | -0.16(-0.57%) |
Oct 20, 2015 | 28.64 | 28.97 | 28.56 | 28.87 | 634,980 | +0.14(+0.49%) |
Oct 19, 2015 | 28.62 | 28.73 | 28.40 | 28.73 | 694,920 | +0.04(+0.13%) |
Oct 16, 2015 | 28.69 | 28.94 | 28.60 | 28.69 | 753,491 | +0.10(+0.37%) |
Oct 15, 2015 | 28.23 | 28.61 | 28.12 | 28.59 | 509,661 | +0.40(+1.43%) |
Oct 14, 2015 | 28.14 | 28.44 | 28.14 | 28.18 | 673,346 | +0.06(+0.21%) |
Oct 13, 2015 | 28.16 | 28.35 | 28.06 | 28.12 | 844,855 | -0.05(-0.19%) |
Oct 12, 2015 | 28.00 | 28.34 | 27.27 | 28.18 | 791,721 | +0.26(+0.94%) |
Oct 09, 2015 | 27.91 | 28.01 | 27.76 | 27.91 | 501,235 | +0.05(+0.19%) |
Oct 08, 2015 | 27.41 | 27.91 | 27.32 | 27.86 | 936,707 | +0.43(+1.55%) |
Oct 07, 2015 | 27.49 | 27.59 | 27.34 | 27.44 | 1,025,740 | -0.10(-0.35%) |
Oct 06, 2015 | 27.89 | 27.94 | 27.50 | 27.53 | 882,639 | -0.37(-1.34%) |
Oct 05, 2015 | 27.71 | 27.91 | 27.47 | 27.91 | 1,020,058 | +0.33(+1.19%) |
Oct 02, 2015 | 27.32 | 27.62 | 27.11 | 27.58 | 1,039,841 | +0.40(+1.46%) |
Oct 01, 2015 | 27.60 | 27.67 | 26.96 | 27.18 | 939,084 | -0.41(-1.49%) |
Sep 30, 2015 | 27.12 | 27.64 | 26.95 | 27.59 | 1,088,676 | +0.62(+2.30%) |
Sep 29, 2015 | 27.09 | 27.38 | 26.85 | 26.97 | 1,707,714 | -0.19(-0.69%) |
Sep 28, 2015 | 27.15 | 27.42 | 26.98 | 27.16 | 1,086,562 | -0.09(-0.33%) |
Sep 25, 2015 | 26.96 | 27.59 | 26.80 | 27.25 | 1,070,669 | +0.34(+1.25%) |
Sep 24, 2015 | 26.52 | 26.97 | 26.32 | 26.91 | 1,520,541 | +0.27(+1.01%) |
Sep 23, 2015 | 26.26 | 26.66 | 26.18 | 26.65 | 1,263,334 | +0.29(+1.10%) |
Sep 22, 2015 | 26.32 | 26.59 | 26.23 | 26.35 | 952,336 | -0.18(-0.67%) |
Sep 21, 2015 | 26.39 | 26.64 | 26.23 | 26.53 | 932,425 | +0.25(+0.96%) |
Sep 18, 2015 | 26.01 | 26.50 | 26.01 | 26.28 | 2,259,165 | +0.06(+0.23%) |
Sep 17, 2015 | 25.83 | 26.54 | 25.83 | 26.22 | 866,030 | +0.36(+1.40%) |
Sep 16, 2015 | 25.75 | 26.02 | 25.65 | 25.86 | 725,116 | +0.14(+0.55%) |
Sep 15, 2015 | 25.66 | 25.76 | 25.44 | 25.72 | 554,728 | +0.07(+0.26%) |
Sep 14, 2015 | 25.53 | 25.84 | 25.53 | 25.65 | 650,653 | +0.10(+0.41%) |
Sep 11, 2015 | 25.14 | 25.56 | 25.03 | 25.55 | 568,503 | +0.30(+1.20%) |
Sep 10, 2015 | 25.38 | 25.50 | 25.16 | 25.24 | 701,505 | -0.13(-0.50%) |
Sep 09, 2015 | 25.76 | 25.85 | 25.32 | 25.37 | 1,239,090 | -0.36(-1.38%) |
Sep 08, 2015 | 25.29 | 25.76 | 25.24 | 25.73 | 1,250,515 | +0.77(+3.08%) |
Sep 04, 2015 | 24.99 | 24.96 | 24.96 | 24.96 | 1,355,649 | -0.29(-1.14%) |
Sep 03, 2015 | 24.96 | 25.30 | 24.67 | 25.24 | 1,355,703 | +0.30(+1.22%) |
Sep 02, 2015 | 25.16 | 25.16 | 24.71 | 24.94 | 1,552,033 | +0.00(+0.00%) |
Sep 01, 2015 | 25.24 | 25.36 | 24.82 | 24.94 | 1,055,537 | -0.62(-2.43%) |
Aug 31, 2015 | 25.77 | 25.85 | 25.24 | 25.56 | 2,418,202 | -0.32(-1.23%) |
Aug 28, 2015 | 26.00 | 26.09 | 25.51 | 25.88 | 789,812 | -0.12(-0.46%) |
Aug 27, 2015 | 25.90 | 26.01 | 25.56 | 26.00 | 1,025,433 | +0.30(+1.18%) |
Aug 26, 2015 | 25.63 | 25.78 | 24.97 | 25.70 | 1,496,518 | +0.41(+1.64%) |
Aug 25, 2015 | 26.22 | 26.34 | 25.24 | 25.28 | 1,562,504 | -0.66(-2.54%) |
Aug 24, 2015 | 26.61 | 26.89 | 25.87 | 25.94 | 1,217,922 | -1.24(-4.57%) |
Aug 21, 2015 | 27.00 | 27.52 | 26.99 | 27.18 | 1,135,328 | -0.23(-0.84%) |
Aug 20, 2015 | 27.53 | 27.79 | 27.38 | 27.41 | 1,044,833 | -0.23(-0.83%) |
Aug 19, 2015 | 27.58 | 27.85 | 27.42 | 27.64 | 1,169,002 | -0.06(-0.21%) |
Aug 18, 2015 | 27.88 | 27.97 | 27.65 | 27.70 | 718,671 | -0.25(-0.90%) |
Aug 17, 2015 | 27.85 | 28.12 | 27.66 | 27.95 | 695,904 | +0.11(+0.40%) |
Aug 14, 2015 | 27.54 | 27.89 | 27.41 | 27.84 | 1,306,001 | +0.27(+0.99%) |
Aug 13, 2015 | 27.56 | 27.75 | 27.32 | 27.57 | 1,331,245 | -0.08(-0.29%) |
Aug 12, 2015 | 27.16 | 27.70 | 27.09 | 27.65 | 1,319,171 | +0.42(+1.55%) |
Aug 11, 2015 | 26.83 | 27.25 | 26.74 | 27.23 | 1,126,336 | +0.39(+1.46%) |
Aug 10, 2015 | 26.81 | 27.11 | 26.72 | 26.84 | 855,099 | +0.05(+0.19%) |
Aug 07, 2015 | 26.50 | 26.89 | 26.39 | 26.78 | 717,621 | +0.23(+0.86%) |
Aug 06, 2015 | 26.47 | 26.58 | 26.27 | 26.55 | 754,065 | +0.12(+0.45%) |
Aug 05, 2015 | 26.48 | 26.64 | 26.41 | 26.44 | 447,335 | +0.05(+0.20%) |
Aug 04, 2015 | 26.71 | 26.72 | 26.32 | 26.38 | 526,693 | -0.36(-1.33%) |