Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.22 | 29.22 | 27.82 | 28.26 | 3,501,342 | -0.89(-3.05%) |
Oct 29, 2015 | 28.37 | 29.59 | 28.29 | 29.15 | 1,013,976 | +0.14(+0.49%) |
Oct 28, 2015 | 28.93 | 29.38 | 28.70 | 29.00 | 1,801,373 | +1.35(+4.87%) |
Oct 27, 2015 | 27.22 | 27.78 | 27.16 | 27.66 | 350,332 | +0.32(+1.18%) |
Oct 26, 2015 | 27.04 | 27.39 | 26.98 | 27.33 | 251,400 | +0.29(+1.06%) |
Oct 23, 2015 | 26.04 | 27.25 | 26.04 | 27.05 | 246,194 | +1.33(+5.16%) |
Oct 22, 2015 | 25.66 | 26.17 | 25.50 | 25.72 | 134,687 | +0.13(+0.49%) |
Oct 21, 2015 | 25.94 | 26.11 | 25.51 | 25.59 | 114,521 | -0.28(-1.07%) |
Oct 20, 2015 | 25.63 | 25.94 | 25.56 | 25.87 | 96,030 | +0.23(+0.91%) |
Oct 19, 2015 | 25.69 | 25.90 | 25.18 | 25.64 | 92,314 | -0.15(-0.59%) |
Oct 16, 2015 | 25.67 | 25.83 | 25.13 | 25.79 | 113,787 | +0.19(+0.74%) |
Oct 15, 2015 | 24.89 | 25.60 | 24.89 | 25.60 | 223,023 | +0.80(+3.22%) |
Oct 14, 2015 | 25.46 | 25.46 | 24.74 | 24.80 | 101,075 | -0.70(-2.74%) |
Oct 13, 2015 | 25.50 | 25.67 | 25.40 | 25.50 | 80,288 | -0.05(-0.21%) |
Oct 12, 2015 | 25.27 | 25.65 | 25.19 | 25.56 | 92,327 | +0.29(+1.14%) |
Oct 09, 2015 | 25.59 | 25.60 | 25.26 | 25.27 | 85,622 | -0.30(-1.19%) |
Oct 08, 2015 | 25.48 | 25.61 | 25.26 | 25.58 | 162,201 | +0.06(+0.25%) |
Oct 07, 2015 | 25.24 | 25.54 | 25.11 | 25.51 | 126,427 | +0.44(+1.75%) |
Oct 06, 2015 | 25.33 | 25.46 | 24.87 | 25.07 | 284,588 | -0.24(-0.96%) |
Oct 05, 2015 | 25.41 | 25.66 | 25.07 | 25.32 | 123,295 | +0.11(+0.43%) |
Oct 02, 2015 | 25.15 | 25.37 | 24.49 | 25.21 | 281,771 | -0.16(-0.64%) |
Oct 01, 2015 | 25.86 | 26.37 | 24.93 | 25.37 | 588,820 | -0.42(-1.63%) |
Sep 30, 2015 | 25.67 | 25.85 | 25.47 | 25.79 | 369,083 | +0.25(+0.98%) |
Sep 29, 2015 | 25.32 | 25.66 | 25.18 | 25.54 | 167,111 | +0.32(+1.28%) |
Sep 28, 2015 | 25.27 | 25.52 | 25.12 | 25.22 | 163,995 | -0.18(-0.71%) |
Sep 25, 2015 | 25.61 | 25.82 | 25.41 | 25.40 | 178,080 | +0.05(+0.21%) |
Sep 24, 2015 | 24.80 | 25.43 | 24.80 | 25.34 | 233,723 | +0.40(+1.62%) |
Sep 23, 2015 | 24.93 | 25.10 | 24.79 | 24.94 | 163,854 | +0.08(+0.32%) |
Sep 22, 2015 | 24.94 | 25.23 | 24.74 | 24.86 | 109,888 | -0.28(-1.10%) |
Sep 21, 2015 | 24.98 | 25.48 | 24.83 | 25.14 | 133,980 | +0.37(+1.48%) |
Sep 18, 2015 | 25.05 | 25.27 | 24.19 | 24.77 | 1,728,966 | -0.58(-2.30%) |
Sep 17, 2015 | 25.61 | 25.96 | 25.27 | 25.35 | 168,388 | -0.24(-0.94%) |
Sep 16, 2015 | 25.58 | 25.60 | 25.26 | 25.59 | 294,688 | +0.06(+0.25%) |
Sep 15, 2015 | 25.31 | 25.59 | 25.15 | 25.53 | 171,221 | +0.30(+1.17%) |
Sep 14, 2015 | 24.98 | 25.29 | 24.89 | 25.24 | 367,410 | +0.26(+1.04%) |
Sep 11, 2015 | 24.80 | 25.05 | 24.80 | 24.98 | 103,981 | +0.03(+0.11%) |
Sep 10, 2015 | 24.74 | 25.08 | 24.66 | 24.95 | 123,207 | +0.17(+0.69%) |
Sep 09, 2015 | 24.81 | 24.99 | 24.58 | 24.78 | 272,759 | +0.00(+0.00%) |
Sep 08, 2015 | 24.83 | 24.98 | 24.47 | 24.78 | 143,965 | +0.25(+1.02%) |
Sep 04, 2015 | 24.11 | 24.53 | 24.53 | 24.53 | 98,156 | +0.14(+0.59%) |
Sep 03, 2015 | 24.00 | 24.47 | 23.94 | 24.38 | 221,936 | +0.47(+1.98%) |
Sep 02, 2015 | 23.89 | 24.08 | 23.45 | 23.91 | 211,493 | +0.29(+1.21%) |
Sep 01, 2015 | 24.04 | 24.21 | 23.52 | 23.62 | 123,125 | -0.80(-3.26%) |
Aug 31, 2015 | 23.88 | 24.55 | 23.86 | 24.42 | 162,691 | +0.42(+1.75%) |
Aug 28, 2015 | 23.72 | 24.09 | 23.54 | 24.00 | 145,381 | +0.12(+0.49%) |
Aug 27, 2015 | 23.97 | 24.34 | 23.71 | 23.88 | 142,460 | +0.04(+0.19%) |
Aug 26, 2015 | 23.93 | 24.11 | 23.23 | 23.84 | 189,035 | +0.44(+1.88%) |
Aug 25, 2015 | 24.59 | 24.59 | 23.35 | 23.40 | 216,049 | -0.51(-2.14%) |
Aug 24, 2015 | 23.77 | 24.54 | 23.61 | 23.91 | 342,009 | -0.84(-3.40%) |
Aug 21, 2015 | 24.37 | 24.98 | 24.21 | 24.75 | 271,443 | -0.05(-0.22%) |
Aug 20, 2015 | 25.03 | 25.05 | 24.60 | 24.81 | 148,218 | -0.39(-1.53%) |
Aug 19, 2015 | 25.27 | 25.56 | 24.98 | 25.19 | 83,566 | -0.16(-0.64%) |
Aug 18, 2015 | 25.46 | 25.92 | 25.22 | 25.35 | 127,049 | -0.17(-0.67%) |
Aug 17, 2015 | 25.30 | 25.96 | 25.00 | 25.52 | 153,139 | +0.20(+0.78%) |
Aug 14, 2015 | 24.82 | 25.51 | 24.82 | 25.32 | 185,400 | +0.47(+1.87%) |
Aug 13, 2015 | 24.90 | 25.07 | 24.77 | 24.86 | 63,340 | -0.01(-0.04%) |
Aug 12, 2015 | 25.09 | 25.16 | 24.37 | 24.87 | 129,539 | -0.38(-1.52%) |
Aug 11, 2015 | 25.35 | 25.56 | 25.01 | 25.25 | 91,293 | -0.28(-1.09%) |
Aug 10, 2015 | 25.10 | 25.57 | 25.09 | 25.53 | 194,614 | +0.51(+2.04%) |
Aug 07, 2015 | 25.07 | 25.20 | 24.76 | 25.02 | 155,438 | -0.18(-0.71%) |
Aug 06, 2015 | 25.29 | 25.48 | 25.02 | 25.20 | 236,112 | -0.09(-0.35%) |
Aug 05, 2015 | 24.94 | 25.32 | 24.94 | 25.29 | 148,376 | +0.41(+1.66%) |
Aug 04, 2015 | 24.42 | 24.98 | 24.42 | 24.88 | 192,709 | +0.37(+1.50%) |