Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.39 | 26.39 | 26.39 | 26.39 | 200 | +0.33(+1.27%) |
Oct 29, 2015 | 25.80 | 26.32 | 25.80 | 26.06 | 1,164 | -0.40(-1.51%) |
Oct 28, 2015 | 26.46 | 26.46 | 26.46 | 26.46 | 1,807 | +0.24(+0.92%) |
Oct 27, 2015 | 26.39 | 26.48 | 26.22 | 26.22 | 2,614 | -0.63(-2.35%) |
Oct 23, 2015 | 26.85 | 26.85 | 26.85 | 101 | -0.52(-1.90%) | |
Oct 22, 2015 | 27.30 | 27.55 | 27.30 | 27.37 | 103,577 | +0.14(+0.51%) |
Oct 21, 2015 | 27.50 | 27.90 | 27.22 | 27.23 | 3,835 | -0.27(-0.98%) |
Oct 20, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 200 | -0.02(-0.07%) |
Oct 19, 2015 | 27.97 | 27.97 | 27.28 | 27.52 | 3,554 | -0.47(-1.68%) |
Oct 16, 2015 | 27.85 | 28.20 | 27.78 | 27.99 | 30,823 | +0.14(+0.50%) |
Oct 15, 2015 | 27.25 | 27.85 | 27.25 | 27.85 | 61,377 | +0.27(+0.97%) |
Oct 14, 2015 | 27.55 | 27.71 | 27.50 | 27.58 | 20,843 | +0.38(+1.40%) |
Oct 13, 2015 | 27.30 | 27.30 | 27.20 | 27.20 | 2,020 | -0.13(-0.48%) |
Oct 12, 2015 | 27.94 | 27.94 | 27.33 | 27.33 | 2,975 | -0.34(-1.24%) |
Oct 09, 2015 | 28.02 | 28.03 | 27.55 | 27.67 | 4,441 | -0.29(-1.02%) |
Oct 08, 2015 | 27.64 | 27.98 | 27.20 | 27.96 | 2,101 | +0.81(+2.98%) |
Oct 07, 2015 | 27.82 | 27.88 | 27.15 | 27.15 | 200,510 | +0.22(+0.82%) |
Oct 06, 2015 | 26.27 | 26.93 | 26.27 | 26.93 | 284,912 | +0.99(+3.82%) |
Oct 05, 2015 | 25.50 | 25.94 | 25.45 | 25.94 | 1,744 | +1.10(+4.43%) |
Oct 02, 2015 | 24.60 | 24.89 | 24.42 | 24.84 | 3,638 | +0.88(+3.67%) |
Oct 01, 2015 | 24.20 | 24.60 | 23.96 | 23.96 | 1,955 | +0.23(+0.97%) |
Sep 30, 2015 | 23.70 | 23.73 | 23.42 | 23.73 | 3,121 | +0.48(+2.06%) |
Sep 29, 2015 | 23.65 | 23.65 | 23.25 | 23.25 | 2,094 | +0.35(+1.53%) |
Sep 28, 2015 | 23.40 | 23.40 | 22.81 | 22.90 | 8,399 | -0.55(-2.35%) |
Sep 25, 2015 | 23.61 | 23.85 | 23.43 | 23.45 | 3,206 | -0.16(-0.68%) |
Sep 24, 2015 | 23.84 | 23.84 | 23.50 | 23.61 | 60,479 | -0.23(-0.96%) |
Sep 23, 2015 | 24.50 | 24.50 | 23.71 | 23.84 | 208,565 | +0.19(+0.80%) |
Sep 22, 2015 | 24.10 | 24.10 | 23.65 | 23.65 | 11,595 | -0.85(-3.47%) |
Sep 21, 2015 | 24.83 | 24.91 | 24.45 | 24.50 | 7,750 | -0.03(-0.12%) |
Sep 18, 2015 | 24.75 | 24.75 | 24.53 | 24.53 | 41,621 | -0.98(-3.84%) |
Sep 17, 2015 | 25.54 | 25.54 | 25.50 | 25.51 | 2,662 | -0.08(-0.31%) |
Sep 16, 2015 | 25.64 | 26.06 | 25.35 | 25.59 | 260,616 | +0.22(+0.87%) |
Sep 15, 2015 | 25.10 | 25.37 | 25.10 | 25.37 | 2,339 | +0.27(+1.08%) |
Sep 14, 2015 | 25.05 | 25.10 | 24.90 | 25.10 | 3,803 | +0.08(+0.32%) |
Sep 11, 2015 | 25.00 | 25.16 | 24.83 | 25.02 | 52,502 | -0.44(-1.73%) |
Sep 10, 2015 | 25.32 | 25.46 | 24.90 | 25.46 | 22,740 | +0.16(+0.63%) |
Sep 09, 2015 | 25.80 | 25.80 | 24.91 | 25.30 | 35,174 | -0.11(-0.43%) |
Sep 08, 2015 | 25.46 | 25.46 | 25.00 | 25.41 | 2,770 | +0.88(+3.59%) |
Sep 04, 2015 | 24.53 | 24.53 | 24.53 | 0 | -1.10(-4.29%) | |
Sep 03, 2015 | 25.61 | 25.64 | 25.31 | 25.63 | 1,301 | +0.03(+0.12%) |
Sep 02, 2015 | 25.80 | 25.80 | 24.88 | 25.60 | 49,349 | +0.10(+0.39%) |
Sep 01, 2015 | 25.73 | 25.73 | 25.25 | 25.50 | 3,448 | -1.04(-3.92%) |
Aug 31, 2015 | 26.11 | 26.54 | 25.80 | 26.54 | 6,968 | +0.14(+0.53%) |
Aug 28, 2015 | 26.07 | 26.58 | 26.07 | 26.40 | 5,146 | +0.90(+3.53%) |
Aug 27, 2015 | 25.44 | 26.17 | 25.18 | 25.50 | 460,400 | +0.97(+3.95%) |
Aug 26, 2015 | 25.56 | 25.56 | 24.53 | 24.53 | 290,832 | -0.44(-1.76%) |
Aug 25, 2015 | 25.82 | 25.82 | 24.97 | 24.97 | 357,904 | -0.61(-2.38%) |
Aug 24, 2015 | 24.72 | 25.86 | 24.53 | 25.58 | 402,655 | -0.87(-3.29%) |
Aug 21, 2015 | 27.02 | 27.02 | 26.16 | 26.45 | 1,908,239 | -0.99(-3.61%) |
Aug 20, 2015 | 27.10 | 27.46 | 27.10 | 27.44 | 3,205,694 | +0.32(+1.16%) |
Aug 19, 2015 | 27.66 | 27.66 | 27.12 | 27.12 | 851,550 | -0.77(-2.78%) |
Aug 18, 2015 | 27.86 | 27.90 | 27.75 | 27.90 | 156,843 | +0.00(+0.00%) |
Aug 17, 2015 | 28.20 | 28.20 | 27.90 | 27.90 | 502,670 | -0.43(-1.52%) |
Aug 14, 2015 | 28.30 | 28.41 | 28.02 | 28.33 | 980 | -0.30(-1.05%) |
Aug 13, 2015 | 29.01 | 29.01 | 28.39 | 28.63 | 304,219 | -0.56(-1.92%) |
Aug 12, 2015 | 29.46 | 29.53 | 29.19 | 29.19 | 3,730 | +0.18(+0.62%) |
Aug 11, 2015 | 29.30 | 29.38 | 29.01 | 29.01 | 4,360 | -0.22(-0.74%) |
Aug 10, 2015 | 28.95 | 29.23 | 28.95 | 29.23 | 1,419 | +0.13(+0.44%) |
Aug 07, 2015 | 29.42 | 29.42 | 29.10 | 29.10 | 178,718 | +0.15(+0.52%) |
Aug 06, 2015 | 28.70 | 29.13 | 28.70 | 28.95 | 4,851 | +0.05(+0.17%) |
Aug 05, 2015 | 28.85 | 29.23 | 28.85 | 28.90 | 2,465 | +0.65(+2.30%) |
Aug 04, 2015 | 28.45 | 28.78 | 28.25 | 28.25 | 171,638 | +0.01(+0.04%) |