Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.71 | 28.80 | 28.69 | 28.75 | 163,982 | +0.00(+0.00%) |
Oct 29, 2015 | 28.79 | 28.86 | 28.71 | 28.75 | 257,048 | -0.06(-0.21%) |
Oct 28, 2015 | 28.71 | 28.81 | 28.65 | 28.81 | 162,932 | +0.06(+0.21%) |
Oct 27, 2015 | 28.73 | 28.77 | 28.65 | 28.75 | 252,445 | -0.05(-0.17%) |
Oct 26, 2015 | 28.81 | 28.81 | 28.72 | 28.79 | 162,555 | -0.03(-0.11%) |
Oct 23, 2015 | 28.79 | 28.86 | 28.72 | 28.83 | 350,033 | +0.07(+0.25%) |
Oct 22, 2015 | 28.76 | 28.79 | 28.65 | 28.75 | 143,552 | +0.00(+0.01%) |
Oct 21, 2015 | 28.76 | 28.80 | 28.67 | 28.75 | 876,586 | +0.16(+0.56%) |
Oct 20, 2015 | 28.65 | 28.73 | 28.58 | 28.59 | 110,340 | -0.10(-0.37%) |
Oct 19, 2015 | 28.62 | 28.70 | 28.56 | 28.70 | 307,739 | +0.14(+0.47%) |
Oct 16, 2015 | 28.59 | 28.66 | 28.54 | 28.56 | 329,711 | +0.05(+0.17%) |
Oct 15, 2015 | 28.49 | 28.59 | 28.42 | 28.51 | 293,371 | -0.02(-0.09%) |
Oct 14, 2015 | 28.54 | 28.60 | 28.50 | 28.54 | 290,897 | -0.02(-0.06%) |
Oct 13, 2015 | 28.54 | 28.63 | 28.54 | 28.55 | 220,422 | -0.09(-0.32%) |
Oct 12, 2015 | 28.66 | 28.70 | 28.54 | 28.65 | 283,231 | +0.01(+0.02%) |
Oct 09, 2015 | 28.67 | 28.68 | 28.55 | 28.64 | 194,912 | +0.10(+0.35%) |
Oct 08, 2015 | 28.56 | 28.58 | 28.45 | 28.54 | 234,820 | +0.00(+0.00%) |
Oct 07, 2015 | 28.43 | 28.59 | 28.37 | 28.54 | 589,199 | +0.27(+0.96%) |
Oct 06, 2015 | 28.22 | 28.30 | 28.18 | 28.27 | 429,074 | +0.11(+0.39%) |
Oct 05, 2015 | 28.12 | 28.21 | 28.05 | 28.16 | 359,000 | +0.15(+0.55%) |
Oct 02, 2015 | 27.99 | 28.06 | 27.95 | 28.01 | 478,145 | -0.09(-0.33%) |
Oct 01, 2015 | 28.06 | 28.17 | 28.03 | 28.10 | 560,242 | +0.03(+0.10%) |
Sep 30, 2015 | 28.16 | 28.23 | 27.97 | 28.07 | 380,001 | -0.02(-0.09%) |
Sep 29, 2015 | 28.13 | 28.17 | 28.07 | 28.09 | 761,710 | -0.10(-0.35%) |
Sep 28, 2015 | 28.36 | 28.38 | 28.13 | 28.19 | 1,034,879 | -0.33(-1.16%) |
Sep 25, 2015 | 28.49 | 28.59 | 28.42 | 28.52 | 197,985 | +0.06(+0.22%) |
Sep 24, 2015 | 28.52 | 28.56 | 28.45 | 28.46 | 231,306 | -0.11(-0.39%) |
Sep 23, 2015 | 28.56 | 28.64 | 28.54 | 28.57 | 165,876 | -0.01(-0.04%) |
Sep 22, 2015 | 28.61 | 28.65 | 28.58 | 28.59 | 249,649 | -0.11(-0.38%) |
Sep 21, 2015 | 28.76 | 28.77 | 28.69 | 28.70 | 143,689 | -0.05(-0.17%) |
Sep 18, 2015 | 28.75 | 28.81 | 28.68 | 28.74 | 166,572 | -0.09(-0.32%) |
Sep 17, 2015 | 28.78 | 28.87 | 28.71 | 28.84 | 177,193 | +0.02(+0.09%) |
Sep 16, 2015 | 28.76 | 28.83 | 28.71 | 28.81 | 130,113 | -0.06(-0.21%) |
Sep 15, 2015 | 28.85 | 28.87 | 28.75 | 28.87 | 185,300 | +0.04(+0.13%) |
Sep 14, 2015 | 28.87 | 28.87 | 28.76 | 28.84 | 146,638 | +0.03(+0.11%) |
Sep 11, 2015 | 28.79 | 28.90 | 28.78 | 28.81 | 103,795 | -0.01(-0.04%) |
Sep 10, 2015 | 28.84 | 28.91 | 28.80 | 28.82 | 351,561 | -0.02(-0.07%) |
Sep 09, 2015 | 28.87 | 28.87 | 28.79 | 28.84 | 157,697 | +0.06(+0.20%) |
Sep 08, 2015 | 28.78 | 28.86 | 28.74 | 28.78 | 1,141,022 | -0.01(-0.02%) |
Sep 04, 2015 | 28.78 | 28.79 | 28.79 | 28.79 | 135,365 | +0.03(+0.11%) |
Sep 03, 2015 | 28.81 | 28.81 | 28.66 | 28.76 | 392,957 | -0.01(-0.02%) |
Sep 02, 2015 | 28.75 | 28.79 | 28.65 | 28.76 | 289,383 | +0.09(+0.30%) |
Sep 01, 2015 | 28.69 | 28.93 | 28.61 | 28.68 | 221,805 | -0.06(-0.21%) |
Aug 31, 2015 | 28.74 | 28.74 | 28.62 | 28.74 | 316,065 | +0.04(+0.13%) |
Aug 28, 2015 | 28.65 | 28.74 | 28.65 | 28.70 | 236,057 | +0.04(+0.13%) |
Aug 27, 2015 | 28.61 | 28.74 | 28.57 | 28.66 | 166,633 | +0.09(+0.32%) |
Aug 26, 2015 | 28.39 | 28.65 | 28.38 | 28.57 | 272,865 | +0.25(+0.88%) |
Aug 25, 2015 | 28.46 | 28.61 | 28.32 | 28.32 | 551,668 | +0.09(+0.32%) |
Aug 24, 2015 | 28.43 | 28.52 | 28.14 | 28.23 | 255,653 | -0.34(-1.20%) |
Aug 21, 2015 | 28.63 | 28.74 | 28.57 | 28.57 | 267,998 | -0.07(-0.26%) |
Aug 20, 2015 | 28.77 | 28.77 | 28.65 | 28.65 | 154,646 | -0.12(-0.40%) |
Aug 19, 2015 | 28.85 | 28.85 | 28.73 | 28.76 | 160,681 | -0.07(-0.25%) |
Aug 18, 2015 | 28.87 | 28.88 | 28.74 | 28.83 | 226,129 | -0.01(-0.04%) |
Aug 17, 2015 | 28.81 | 28.87 | 28.78 | 28.85 | 153,174 | -0.01(-0.02%) |
Aug 14, 2015 | 28.89 | 28.90 | 28.74 | 28.85 | 182,302 | +0.02(+0.08%) |
Aug 13, 2015 | 28.82 | 28.87 | 28.66 | 28.83 | 176,812 | -0.01(-0.04%) |
Aug 12, 2015 | 28.85 | 28.86 | 28.73 | 28.84 | 151,102 | -0.09(-0.30%) |
Aug 11, 2015 | 28.97 | 28.97 | 28.83 | 28.93 | 259,508 | -0.02(-0.08%) |
Aug 10, 2015 | 28.99 | 29.02 | 28.91 | 28.95 | 379,586 | +0.01(+0.02%) |
Aug 07, 2015 | 29.00 | 29.00 | 28.91 | 28.94 | 197,040 | -0.10(-0.36%) |
Aug 06, 2015 | 29.16 | 29.16 | 29.00 | 29.05 | 422,428 | -0.13(-0.46%) |
Aug 05, 2015 | 29.13 | 29.21 | 29.12 | 29.18 | 275,049 | +0.01(+0.02%) |
Aug 04, 2015 | 29.15 | 29.21 | 29.08 | 29.18 | 1,563,625 | +0.06(+0.21%) |