Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.21 | 29.25 | 29.05 | 29.05 | 130,999 | -0.09(-0.32%) |
Oct 29, 2015 | 29.11 | 29.20 | 29.05 | 29.14 | 122,594 | -0.04(-0.14%) |
Oct 28, 2015 | 28.96 | 29.20 | 28.85 | 29.18 | 211,378 | +0.30(+1.03%) |
Oct 27, 2015 | 28.90 | 28.95 | 28.81 | 28.89 | 121,427 | -0.10(-0.35%) |
Oct 26, 2015 | 29.08 | 29.08 | 28.98 | 28.99 | 386,860 | -0.14(-0.49%) |
Oct 23, 2015 | 29.14 | 29.17 | 28.99 | 29.13 | 113,609 | +0.22(+0.77%) |
Oct 22, 2015 | 28.53 | 28.96 | 28.53 | 28.91 | 144,840 | +0.52(+1.83%) |
Oct 21, 2015 | 28.55 | 28.63 | 28.37 | 28.39 | 93,762 | -0.13(-0.45%) |
Oct 20, 2015 | 28.43 | 28.59 | 28.41 | 28.51 | 266,564 | +0.01(+0.04%) |
Oct 19, 2015 | 28.43 | 28.50 | 28.37 | 28.50 | 109,887 | -0.02(-0.07%) |
Oct 16, 2015 | 28.45 | 28.53 | 28.38 | 28.52 | 113,914 | +0.14(+0.51%) |
Oct 15, 2015 | 28.08 | 28.38 | 28.05 | 28.38 | 217,561 | +0.40(+1.43%) |
Oct 14, 2015 | 28.12 | 28.18 | 27.96 | 27.98 | 71,977 | -0.15(-0.53%) |
Oct 13, 2015 | 28.15 | 28.32 | 28.11 | 28.13 | 174,507 | -0.16(-0.56%) |
Oct 12, 2015 | 28.27 | 28.30 | 28.24 | 28.29 | 82,004 | +0.00(+0.00%) |
Oct 09, 2015 | 28.35 | 28.37 | 28.20 | 28.29 | 148,657 | -0.01(-0.03%) |
Oct 08, 2015 | 27.96 | 28.34 | 27.93 | 28.29 | 224,586 | +0.27(+0.95%) |
Oct 07, 2015 | 27.94 | 28.08 | 27.78 | 28.03 | 278,377 | +0.23(+0.83%) |
Oct 06, 2015 | 27.80 | 27.89 | 27.73 | 27.80 | 180,733 | -0.01(-0.03%) |
Oct 05, 2015 | 27.43 | 27.82 | 27.43 | 27.80 | 123,110 | +0.56(+2.07%) |
Oct 02, 2015 | 26.59 | 27.24 | 26.51 | 27.24 | 259,785 | +0.40(+1.47%) |
Oct 01, 2015 | 26.91 | 26.94 | 26.58 | 26.85 | 186,948 | -0.03(-0.10%) |
Sep 30, 2015 | 26.68 | 26.87 | 26.58 | 26.87 | 196,858 | +0.45(+1.71%) |
Sep 29, 2015 | 26.39 | 26.53 | 26.26 | 26.42 | 263,599 | +0.07(+0.27%) |
Sep 28, 2015 | 26.76 | 26.76 | 26.32 | 26.35 | 564,109 | -0.57(-2.12%) |
Sep 25, 2015 | 27.07 | 27.13 | 26.77 | 26.92 | 168,038 | +0.13(+0.49%) |
Sep 24, 2015 | 26.65 | 26.87 | 26.51 | 26.79 | 524,416 | -0.08(-0.31%) |
Sep 23, 2015 | 26.98 | 27.00 | 26.79 | 26.87 | 217,762 | -0.06(-0.24%) |
Sep 22, 2015 | 26.93 | 26.97 | 26.79 | 26.94 | 213,642 | -0.31(-1.13%) |
Sep 21, 2015 | 27.22 | 27.36 | 27.12 | 27.24 | 230,794 | +0.16(+0.59%) |
Sep 18, 2015 | 27.20 | 27.37 | 27.04 | 27.09 | 130,780 | -0.45(-1.62%) |
Sep 17, 2015 | 27.58 | 27.91 | 27.48 | 27.53 | 210,309 | -0.08(-0.29%) |
Sep 16, 2015 | 27.43 | 27.64 | 27.40 | 27.61 | 100,359 | +0.25(+0.92%) |
Sep 15, 2015 | 27.08 | 27.41 | 27.05 | 27.36 | 170,244 | +0.37(+1.37%) |
Sep 14, 2015 | 27.12 | 27.12 | 26.93 | 26.99 | 266,662 | -0.07(-0.26%) |
Sep 11, 2015 | 26.90 | 27.06 | 26.83 | 27.06 | 150,503 | +0.11(+0.40%) |
Sep 10, 2015 | 26.85 | 27.15 | 26.79 | 26.95 | 302,569 | +0.11(+0.42%) |
Sep 09, 2015 | 27.50 | 27.51 | 26.81 | 26.84 | 155,289 | -0.43(-1.58%) |
Sep 08, 2015 | 27.04 | 27.27 | 26.97 | 27.27 | 216,681 | +0.66(+2.47%) |
Sep 04, 2015 | 26.73 | 26.61 | 26.61 | 26.61 | 192,313 | -0.45(-1.66%) |
Sep 03, 2015 | 27.09 | 27.32 | 26.97 | 27.07 | 202,373 | +0.10(+0.37%) |
Sep 02, 2015 | 26.87 | 26.97 | 26.63 | 26.97 | 394,442 | +0.37(+1.41%) |
Sep 01, 2015 | 27.06 | 27.06 | 26.40 | 26.59 | 437,698 | -0.74(-2.71%) |
Aug 31, 2015 | 27.39 | 27.46 | 27.19 | 27.33 | 378,332 | -0.14(-0.51%) |
Aug 28, 2015 | 27.40 | 27.56 | 27.35 | 27.47 | 270,363 | -0.00(-0.01%) |
Aug 27, 2015 | 27.10 | 27.51 | 26.97 | 27.48 | 936,580 | +0.64(+2.39%) |
Aug 26, 2015 | 26.16 | 26.86 | 26.07 | 26.83 | 844,711 | +0.93(+3.60%) |
Aug 25, 2015 | 26.71 | 27.31 | 25.89 | 25.90 | 565,556 | -0.45(-1.72%) |
Aug 24, 2015 | 27.17 | 27.17 | 17.96 | 26.36 | 1,575,772 | -1.10(-4.00%) |
Aug 21, 2015 | 27.97 | 28.10 | 27.44 | 27.45 | 659,653 | -0.77(-2.75%) |
Aug 20, 2015 | 28.53 | 28.57 | 28.23 | 28.23 | 226,186 | -0.50(-1.74%) |
Aug 19, 2015 | 28.88 | 28.95 | 28.61 | 28.73 | 80,964 | -0.25(-0.85%) |
Aug 18, 2015 | 29.00 | 29.05 | 28.95 | 28.98 | 171,913 | -0.09(-0.30%) |
Aug 17, 2015 | 28.84 | 29.06 | 28.76 | 29.06 | 212,727 | +0.13(+0.44%) |
Aug 14, 2015 | 28.81 | 28.94 | 28.79 | 28.94 | 153,589 | +0.10(+0.34%) |
Aug 13, 2015 | 28.88 | 28.94 | 28.76 | 28.84 | 196,221 | -0.04(-0.13%) |
Aug 12, 2015 | 28.63 | 28.91 | 28.45 | 28.87 | 152,270 | +0.07(+0.24%) |
Aug 11, 2015 | 28.84 | 28.87 | 28.71 | 28.80 | 116,494 | -0.28(-0.96%) |
Aug 10, 2015 | 28.87 | 29.09 | 28.87 | 29.08 | 116,235 | +0.37(+1.27%) |
Aug 07, 2015 | 28.78 | 28.78 | 28.63 | 28.72 | 94,655 | -0.10(-0.36%) |
Aug 06, 2015 | 28.96 | 28.96 | 28.69 | 28.82 | 120,186 | -0.13(-0.44%) |
Aug 05, 2015 | 29.02 | 29.13 | 28.92 | 28.95 | 99,079 | +0.08(+0.28%) |
Aug 04, 2015 | 28.95 | 29.00 | 28.84 | 28.87 | 76,943 | -0.07(-0.23%) |