Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.70 | 27.72 | 27.31 | 27.30 | 2,599,919 | -0.45(-1.62%) |
Oct 29, 2015 | 28.01 | 28.06 | 27.63 | 27.75 | 1,106,311 | -0.23(-0.84%) |
Oct 28, 2015 | 28.08 | 28.21 | 27.59 | 27.99 | 1,630,216 | +0.06(+0.23%) |
Oct 27, 2015 | 27.95 | 28.16 | 27.65 | 27.92 | 879,826 | -0.03(-0.10%) |
Oct 26, 2015 | 27.72 | 28.04 | 27.59 | 27.95 | 1,782,326 | +0.22(+0.78%) |
Oct 23, 2015 | 27.83 | 27.97 | 27.59 | 27.73 | 1,238,640 | +0.10(+0.36%) |
Oct 22, 2015 | 27.81 | 28.09 | 27.59 | 27.63 | 1,640,140 | +0.11(+0.39%) |
Oct 21, 2015 | 28.03 | 28.03 | 27.44 | 27.53 | 900,748 | -0.44(-1.58%) |
Oct 20, 2015 | 28.07 | 28.25 | 27.93 | 27.97 | 1,831,610 | -0.11(-0.38%) |
Oct 19, 2015 | 27.99 | 28.22 | 27.59 | 28.07 | 2,064,209 | +0.05(+0.19%) |
Oct 16, 2015 | 27.63 | 28.07 | 27.49 | 28.02 | 1,420,214 | +0.48(+1.73%) |
Oct 15, 2015 | 27.28 | 27.64 | 27.01 | 27.54 | 1,494,950 | +0.41(+1.53%) |
Oct 14, 2015 | 27.48 | 27.88 | 27.00 | 27.13 | 1,707,152 | -0.32(-1.18%) |
Oct 13, 2015 | 27.73 | 27.86 | 27.43 | 27.45 | 1,367,600 | -0.39(-1.39%) |
Oct 12, 2015 | 27.81 | 27.99 | 27.75 | 27.84 | 1,371,770 | +0.05(+0.19%) |
Oct 09, 2015 | 27.83 | 28.09 | 27.75 | 27.79 | 1,348,240 | -0.03(-0.10%) |
Oct 08, 2015 | 27.66 | 27.90 | 27.53 | 27.81 | 2,467,645 | -0.02(-0.06%) |
Oct 07, 2015 | 27.35 | 27.90 | 27.09 | 27.83 | 2,710,046 | +0.48(+1.74%) |
Oct 06, 2015 | 27.82 | 27.82 | 27.20 | 27.36 | 1,137,823 | -0.54(-1.93%) |
Oct 05, 2015 | 27.93 | 28.03 | 27.50 | 27.90 | 1,855,651 | +0.16(+0.58%) |
Oct 02, 2015 | 26.81 | 27.81 | 26.55 | 27.73 | 2,210,845 | +0.71(+2.63%) |
Oct 01, 2015 | 26.73 | 27.05 | 26.30 | 27.02 | 2,020,215 | +0.36(+1.35%) |
Sep 30, 2015 | 26.15 | 26.79 | 25.82 | 26.66 | 3,062,280 | +0.75(+2.88%) |
Sep 29, 2015 | 26.55 | 26.73 | 25.52 | 25.92 | 6,339,277 | -0.58(-2.17%) |
Sep 28, 2015 | 27.93 | 28.42 | 26.44 | 26.49 | 4,769,910 | -1.52(-5.43%) |
Sep 25, 2015 | 28.27 | 28.39 | 27.83 | 28.01 | 401,192 | -0.07(-0.26%) |
Sep 24, 2015 | 28.22 | 28.33 | 27.78 | 28.08 | 1,314,869 | -0.32(-1.14%) |
Sep 23, 2015 | 28.16 | 28.43 | 28.08 | 28.41 | 826,321 | +0.26(+0.93%) |
Sep 22, 2015 | 28.40 | 28.41 | 27.71 | 28.15 | 1,077,459 | -0.49(-1.70%) |
Sep 21, 2015 | 28.71 | 28.84 | 28.40 | 28.63 | 964,120 | +0.14(+0.51%) |
Sep 18, 2015 | 28.39 | 28.73 | 28.37 | 28.49 | 1,670,003 | -0.21(-0.72%) |
Sep 17, 2015 | 28.43 | 28.92 | 28.29 | 28.70 | 1,298,545 | +0.25(+0.89%) |
Sep 16, 2015 | 28.19 | 28.57 | 28.04 | 28.44 | 1,220,916 | +0.20(+0.70%) |
Sep 15, 2015 | 28.30 | 28.47 | 27.87 | 28.25 | 2,005,205 | +0.02(+0.06%) |
Sep 14, 2015 | 28.50 | 28.50 | 28.09 | 28.23 | 1,937,228 | -0.28(-0.98%) |
Sep 11, 2015 | 28.05 | 28.55 | 27.92 | 28.51 | 1,386,922 | +0.39(+1.38%) |
Sep 10, 2015 | 28.09 | 28.43 | 27.95 | 28.12 | 875,339 | +0.04(+0.13%) |
Sep 09, 2015 | 28.62 | 28.79 | 28.04 | 28.08 | 1,303,022 | -0.34(-1.20%) |
Sep 08, 2015 | 28.42 | 29.61 | 28.09 | 28.43 | 1,021,833 | +0.58(+2.10%) |
Sep 04, 2015 | 27.96 | 27.84 | 27.84 | 27.84 | 440,219 | -0.35(-1.24%) |
Sep 03, 2015 | 28.21 | 28.36 | 28.05 | 28.19 | 1,049,356 | +0.07(+0.26%) |
Sep 02, 2015 | 28.02 | 28.18 | 27.76 | 28.12 | 1,461,804 | +0.34(+1.23%) |
Sep 01, 2015 | 27.73 | 28.04 | 27.54 | 27.78 | 1,776,488 | -0.41(-1.47%) |
Aug 31, 2015 | 28.35 | 28.36 | 28.02 | 28.19 | 2,482,993 | -0.23(-0.82%) |
Aug 28, 2015 | 28.72 | 28.72 | 28.27 | 28.43 | 1,549,667 | -0.34(-1.19%) |
Aug 27, 2015 | 28.17 | 28.78 | 27.95 | 28.77 | 2,336,557 | +0.84(+3.00%) |
Aug 26, 2015 | 27.97 | 27.99 | 26.93 | 27.93 | 3,477,010 | +0.49(+1.77%) |
Aug 25, 2015 | 28.19 | 28.26 | 27.43 | 27.45 | 3,024,510 | -0.19(-0.68%) |
Aug 24, 2015 | 25.98 | 28.27 | 25.27 | 27.63 | 4,113,353 | -1.38(-4.74%) |
Aug 21, 2015 | 29.07 | 29.35 | 28.96 | 29.01 | 3,414,949 | -0.33(-1.13%) |
Aug 20, 2015 | 29.74 | 29.83 | 29.31 | 29.34 | 2,915,669 | -0.78(-2.60%) |
Aug 19, 2015 | 29.85 | 30.39 | 29.71 | 30.13 | 6,212,315 | +0.22(+0.72%) |
Aug 18, 2015 | 29.40 | 30.03 | 29.16 | 29.91 | 9,695,903 | +0.68(+2.34%) |
Aug 17, 2015 | 28.89 | 29.36 | 28.89 | 29.23 | 2,455,970 | -0.20(-0.67%) |
Aug 14, 2015 | 28.86 | 29.43 | 28.71 | 29.42 | 1,482,366 | +0.65(+2.27%) |
Aug 13, 2015 | 28.60 | 29.19 | 28.47 | 28.77 | 4,089,317 | +0.43(+1.52%) |
Aug 12, 2015 | 28.48 | 28.63 | 27.34 | 28.34 | 2,677,388 | -0.45(-1.56%) |
Aug 11, 2015 | 28.82 | 29.04 | 28.61 | 28.79 | 1,083,014 | -0.18(-0.62%) |
Aug 10, 2015 | 29.09 | 29.40 | 28.87 | 28.97 | 1,616,465 | -0.05(-0.19%) |
Aug 07, 2015 | 28.79 | 29.08 | 28.59 | 29.02 | 1,345,945 | +0.19(+0.65%) |
Aug 06, 2015 | 29.22 | 29.24 | 28.79 | 28.83 | 868,008 | -0.35(-1.20%) |
Aug 05, 2015 | 29.04 | 29.47 | 28.92 | 29.18 | 1,468,372 | +0.14(+0.49%) |
Aug 04, 2015 | 29.35 | 29.37 | 28.99 | 29.04 | 917,402 | -0.20(-0.68%) |