Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.41 | 28.10 | 27.41 | 27.86 | 281,122 | +0.41(+1.51%) |
Oct 29, 2015 | 27.78 | 28.05 | 27.20 | 27.45 | 175,293 | -0.43(-1.55%) |
Oct 28, 2015 | 27.38 | 27.88 | 27.24 | 27.88 | 301,971 | +0.59(+2.17%) |
Oct 27, 2015 | 27.15 | 27.58 | 27.07 | 27.29 | 318,233 | +0.00(+0.00%) |
Oct 26, 2015 | 27.10 | 27.44 | 26.66 | 27.29 | 259,762 | +0.18(+0.65%) |
Oct 23, 2015 | 26.77 | 27.13 | 25.67 | 27.11 | 452,629 | +0.69(+2.61%) |
Oct 22, 2015 | 27.65 | 27.65 | 25.61 | 26.43 | 648,439 | -1.52(-5.43%) |
Oct 21, 2015 | 28.13 | 28.37 | 27.77 | 27.94 | 381,599 | -0.04(-0.14%) |
Oct 20, 2015 | 27.67 | 28.06 | 27.21 | 27.98 | 206,916 | +0.37(+1.36%) |
Oct 19, 2015 | 27.07 | 27.64 | 27.07 | 27.61 | 347,169 | +0.46(+1.71%) |
Oct 16, 2015 | 27.80 | 27.87 | 27.06 | 27.14 | 346,641 | -0.57(-2.06%) |
Oct 15, 2015 | 27.05 | 27.80 | 27.05 | 27.72 | 354,150 | +0.65(+2.40%) |
Oct 14, 2015 | 26.81 | 27.54 | 26.81 | 27.07 | 207,120 | +0.26(+0.96%) |
Oct 13, 2015 | 27.44 | 27.44 | 26.79 | 26.81 | 210,447 | -0.50(-1.84%) |
Oct 12, 2015 | 27.58 | 27.63 | 27.25 | 27.31 | 184,500 | -0.09(-0.32%) |
Oct 09, 2015 | 27.49 | 27.59 | 27.12 | 27.40 | 195,132 | -0.18(-0.64%) |
Oct 08, 2015 | 27.26 | 27.61 | 26.73 | 27.58 | 485,589 | +0.24(+0.86%) |
Oct 07, 2015 | 27.13 | 27.77 | 27.13 | 27.34 | 495,793 | +0.45(+1.69%) |
Oct 06, 2015 | 27.07 | 27.36 | 26.60 | 26.89 | 299,984 | -0.24(-0.87%) |
Oct 05, 2015 | 26.44 | 27.14 | 26.32 | 27.12 | 274,188 | +0.78(+2.95%) |
Oct 02, 2015 | 25.55 | 26.36 | 25.27 | 26.35 | 255,510 | +0.59(+2.30%) |
Oct 01, 2015 | 25.90 | 25.90 | 25.40 | 25.76 | 366,058 | -0.16(-0.61%) |
Sep 30, 2015 | 25.24 | 25.96 | 25.24 | 25.91 | 454,374 | +1.00(+3.99%) |
Sep 29, 2015 | 24.63 | 25.22 | 24.43 | 24.92 | 282,341 | +0.37(+1.53%) |
Sep 28, 2015 | 24.63 | 24.82 | 24.47 | 24.54 | 368,447 | -0.17(-0.68%) |
Sep 25, 2015 | 25.32 | 25.40 | 24.51 | 24.71 | 500,062 | -0.29(-1.14%) |
Sep 24, 2015 | 23.99 | 25.07 | 23.91 | 25.00 | 418,805 | +0.64(+2.63%) |
Sep 23, 2015 | 24.07 | 24.50 | 23.84 | 24.36 | 465,476 | +0.29(+1.19%) |
Sep 22, 2015 | 24.73 | 24.95 | 24.00 | 24.07 | 1,261,135 | -1.03(-4.12%) |
Sep 21, 2015 | 25.15 | 25.47 | 24.80 | 25.10 | 770,464 | +0.28(+1.11%) |
Sep 18, 2015 | 25.26 | 25.70 | 24.66 | 24.83 | 794,376 | -0.90(-3.49%) |
Sep 17, 2015 | 25.24 | 25.93 | 24.96 | 25.73 | 622,325 | +0.69(+2.75%) |
Sep 16, 2015 | 24.92 | 25.07 | 24.62 | 25.04 | 139,283 | +0.20(+0.79%) |
Sep 15, 2015 | 24.57 | 24.95 | 24.45 | 24.84 | 169,724 | +0.21(+0.84%) |
Sep 14, 2015 | 24.83 | 24.96 | 24.60 | 24.63 | 218,096 | -0.19(-0.75%) |
Sep 11, 2015 | 24.34 | 24.85 | 24.28 | 24.82 | 180,806 | +0.36(+1.49%) |
Sep 10, 2015 | 24.49 | 24.69 | 24.21 | 24.45 | 185,631 | -0.05(-0.20%) |
Sep 09, 2015 | 24.43 | 24.89 | 24.21 | 24.50 | 344,442 | +0.17(+0.69%) |
Sep 08, 2015 | 23.97 | 24.46 | 23.78 | 24.34 | 332,445 | +0.88(+3.74%) |
Sep 04, 2015 | 23.70 | 23.46 | 23.46 | 23.46 | 152,038 | -0.60(-2.50%) |
Sep 03, 2015 | 24.07 | 24.41 | 24.00 | 24.06 | 164,907 | +0.14(+0.58%) |
Sep 02, 2015 | 23.57 | 23.94 | 23.21 | 23.92 | 182,023 | +0.75(+3.23%) |
Sep 01, 2015 | 23.45 | 24.04 | 23.14 | 23.17 | 237,491 | -0.74(-3.09%) |
Aug 31, 2015 | 23.95 | 24.24 | 23.65 | 23.91 | 198,582 | -0.15(-0.61%) |
Aug 28, 2015 | 24.08 | 24.56 | 23.91 | 24.06 | 241,155 | -0.17(-0.69%) |
Aug 27, 2015 | 24.08 | 24.48 | 23.77 | 24.23 | 223,726 | +0.47(+1.99%) |
Aug 26, 2015 | 23.74 | 23.83 | 23.03 | 23.76 | 190,535 | +0.59(+2.55%) |
Aug 25, 2015 | 23.92 | 24.08 | 23.14 | 23.16 | 225,703 | +0.04(+0.17%) |
Aug 24, 2015 | 23.26 | 24.11 | 20.81 | 23.12 | 415,810 | -1.56(-6.33%) |
Aug 21, 2015 | 24.45 | 25.18 | 24.44 | 24.69 | 254,739 | -0.20(-0.81%) |
Aug 20, 2015 | 24.93 | 25.35 | 24.75 | 24.89 | 276,575 | -0.45(-1.79%) |
Aug 19, 2015 | 25.60 | 25.63 | 25.12 | 25.34 | 201,103 | -0.39(-1.53%) |
Aug 18, 2015 | 26.21 | 26.45 | 25.70 | 25.74 | 182,745 | -0.44(-1.69%) |
Aug 17, 2015 | 26.01 | 26.24 | 25.61 | 26.18 | 285,932 | -0.07(-0.26%) |
Aug 14, 2015 | 26.28 | 26.34 | 25.77 | 26.25 | 110,603 | -0.13(-0.49%) |
Aug 13, 2015 | 26.60 | 26.72 | 26.21 | 26.38 | 156,502 | -0.17(-0.63%) |
Aug 12, 2015 | 26.12 | 26.55 | 25.45 | 26.54 | 234,200 | +0.28(+1.05%) |
Aug 11, 2015 | 26.70 | 27.05 | 26.18 | 26.27 | 269,734 | -0.82(-3.02%) |
Aug 10, 2015 | 26.63 | 27.29 | 26.43 | 27.09 | 326,452 | +0.45(+1.70%) |
Aug 07, 2015 | 26.46 | 26.65 | 26.14 | 26.63 | 196,789 | +0.04(+0.15%) |
Aug 06, 2015 | 27.26 | 27.54 | 26.21 | 26.59 | 300,337 | -0.57(-2.10%) |
Aug 05, 2015 | 25.46 | 28.06 | 25.46 | 27.16 | 600,979 | +2.58(+10.50%) |
Aug 04, 2015 | 25.09 | 26.06 | 23.99 | 24.58 | 493,393 | -0.75(-2.96%) |