Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.53 | 27.15 | 26.53 | 26.95 | 21,672 | +0.11(+0.41%) |
Oct 29, 2015 | 26.59 | 26.87 | 26.59 | 26.84 | 26,523 | +0.40(+1.52%) |
Oct 28, 2015 | 27.70 | 27.70 | 26.44 | 26.44 | 3,963 | -1.25(-4.52%) |
Oct 27, 2015 | 27.39 | 27.69 | 27.39 | 27.69 | 2,508 | +0.07(+0.25%) |
Oct 26, 2015 | 27.99 | 27.99 | 27.33 | 27.62 | 7,026 | -0.65(-2.29%) |
Oct 23, 2015 | 29.23 | 29.23 | 28.27 | 28.27 | 2,608 | -0.51(-1.76%) |
Oct 22, 2015 | 28.49 | 28.78 | 28.44 | 28.78 | 4,155 | +0.44(+1.55%) |
Oct 21, 2015 | 30.38 | 30.38 | 28.34 | 28.34 | 6,866 | -0.08(-0.28%) |
Oct 20, 2015 | 28.16 | 28.50 | 27.91 | 28.42 | 26,266 | +0.44(+1.58%) |
Oct 19, 2015 | 28.09 | 28.09 | 27.76 | 27.98 | 104,497 | -0.16(-0.57%) |
Oct 16, 2015 | 27.98 | 28.34 | 27.98 | 28.14 | 11,736 | +0.29(+1.06%) |
Oct 15, 2015 | 27.14 | 27.95 | 27.14 | 27.84 | 4,603 | +0.62(+2.29%) |
Oct 13, 2015 | 27.20 | 27.22 | 27.20 | 27.22 | 838 | -0.26(-0.96%) |
Oct 12, 2015 | 27.45 | 27.53 | 27.45 | 27.48 | 7,389 | +0.31(+1.14%) |
Oct 09, 2015 | 27.42 | 27.42 | 27.17 | 27.17 | 1,273 | +0.25(+0.94%) |
Oct 08, 2015 | 26.56 | 26.92 | 26.56 | 26.92 | 3,299 | +0.30(+1.14%) |
Oct 07, 2015 | 26.61 | 26.61 | 26.61 | 26.61 | 1,259 | +0.37(+1.40%) |
Oct 06, 2015 | 26.88 | 26.88 | 26.24 | 26.25 | 3,344 | -0.63(-2.35%) |
Oct 05, 2015 | 26.12 | 26.91 | 26.12 | 26.88 | 4,928 | +1.57(+6.19%) |
Oct 01, 2015 | 25.39 | 25.39 | 25.25 | 25.31 | 260 | -0.65(-2.52%) |
Sep 30, 2015 | 25.70 | 25.97 | 25.70 | 25.97 | 4,401 | +0.74(+2.92%) |
Sep 29, 2015 | 25.23 | 25.23 | 25.23 | 25.23 | 1,074 | +0.01(+0.05%) |
Sep 28, 2015 | 25.71 | 25.71 | 25.22 | 25.22 | 4,915 | -0.62(-2.39%) |
Sep 25, 2015 | 25.09 | 25.84 | 25.09 | 25.84 | 3,323 | +0.88(+3.52%) |
Sep 24, 2015 | 24.59 | 25.06 | 24.55 | 24.96 | 15,915 | +0.38(+1.55%) |
Sep 23, 2015 | 24.54 | 24.58 | 24.54 | 24.58 | 2,885 | -0.15(-0.61%) |
Sep 22, 2015 | 24.69 | 24.73 | 24.69 | 24.73 | 1,080 | -0.33(-1.33%) |
Sep 21, 2015 | 25.25 | 25.29 | 25.06 | 25.06 | 10,032 | +0.15(+0.62%) |
Sep 18, 2015 | 25.02 | 25.49 | 24.80 | 24.91 | 13,091 | -0.59(-2.30%) |
Sep 17, 2015 | 25.16 | 25.78 | 24.66 | 25.50 | 37,310 | +1.22(+5.02%) |
Sep 16, 2015 | 24.28 | 24.28 | 24.28 | 24.28 | 1,562 | +0.10(+0.43%) |
Sep 15, 2015 | 23.79 | 24.18 | 23.79 | 24.17 | 7,517 | +0.38(+1.58%) |
Sep 14, 2015 | 23.84 | 23.84 | 23.80 | 23.80 | 1,565 | +0.32(+1.37%) |
Sep 11, 2015 | 23.60 | 23.60 | 23.32 | 23.48 | 6,179 | -0.08(-0.36%) |
Sep 10, 2015 | 23.62 | 23.80 | 23.56 | 23.56 | 2,952 | -0.12(-0.50%) |
Sep 09, 2015 | 23.83 | 24.13 | 23.68 | 23.68 | 15,568 | -0.25(-1.03%) |
Sep 08, 2015 | 23.54 | 23.93 | 23.49 | 23.93 | 10,872 | +0.84(+3.63%) |
Sep 04, 2015 | 22.98 | 23.09 | 23.09 | 23.09 | 43,352 | -0.61(-2.56%) |
Sep 03, 2015 | 23.58 | 23.90 | 23.58 | 23.70 | 25,584 | +0.39(+1.66%) |
Sep 02, 2015 | 24.00 | 24.00 | 23.26 | 23.31 | 6,970 | -0.09(-0.39%) |
Sep 01, 2015 | 24.12 | 24.12 | 23.40 | 23.40 | 29,710 | -1.36(-5.50%) |
Aug 31, 2015 | 24.69 | 24.76 | 24.58 | 24.76 | 13,198 | -0.59(-2.34%) |
Aug 28, 2015 | 25.56 | 25.56 | 25.33 | 25.36 | 5,095 | -0.04(-0.17%) |
Aug 27, 2015 | 25.27 | 25.52 | 25.15 | 25.40 | 3,715 | +0.47(+1.88%) |
Aug 26, 2015 | 24.35 | 24.93 | 24.11 | 24.93 | 20,998 | +0.68(+2.82%) |
Aug 25, 2015 | 26.44 | 26.84 | 24.20 | 24.25 | 19,935 | -1.57(-6.08%) |
Aug 24, 2015 | 25.87 | 27.22 | 25.14 | 25.82 | 65,947 | -1.99(-7.15%) |
Aug 21, 2015 | 28.49 | 28.49 | 27.81 | 27.81 | 16,463 | -1.11(-3.85%) |
Aug 20, 2015 | 29.11 | 29.25 | 28.92 | 28.92 | 10,394 | +0.09(+0.30%) |
Aug 19, 2015 | 28.51 | 29.17 | 28.38 | 28.83 | 5,174 | -0.01(-0.04%) |
Aug 18, 2015 | 28.92 | 28.92 | 28.57 | 28.84 | 11,832 | -0.08(-0.26%) |
Aug 17, 2015 | 28.55 | 29.27 | 28.55 | 28.92 | 69,270 | +0.37(+1.29%) |
Aug 14, 2015 | 27.73 | 28.57 | 27.73 | 28.55 | 17,058 | +0.15(+0.54%) |
Aug 13, 2015 | 28.17 | 28.45 | 27.61 | 28.40 | 11,601 | +0.17(+0.62%) |
Aug 12, 2015 | 27.68 | 28.22 | 27.68 | 28.22 | 7,449 | +0.83(+3.02%) |
Aug 11, 2015 | 27.37 | 27.58 | 27.14 | 27.39 | 33,343 | +0.27(+1.01%) |
Aug 10, 2015 | 27.33 | 27.47 | 26.87 | 27.12 | 20,774 | -0.08(-0.31%) |
Aug 07, 2015 | 26.50 | 27.20 | 26.50 | 27.20 | 7,449 | +1.07(+4.10%) |
Aug 06, 2015 | 25.87 | 26.13 | 25.87 | 26.13 | 2,243 | -0.17(-0.66%) |
Aug 05, 2015 | 26.57 | 26.60 | 26.23 | 26.31 | 4,803 | -0.04(-0.16%) |
Aug 04, 2015 | 26.99 | 26.99 | 26.35 | 26.35 | 3,994 | -0.63(-2.34%) |