Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.88 | 28.97 | 28.86 | 28.91 | 163,028 | +0.00(+0.00%) |
Oct 29, 2015 | 28.96 | 29.03 | 28.88 | 28.91 | 255,553 | -0.06(-0.21%) |
Oct 28, 2015 | 28.88 | 28.98 | 28.82 | 28.98 | 161,984 | +0.06(+0.21%) |
Oct 27, 2015 | 28.90 | 28.94 | 28.81 | 28.91 | 250,976 | -0.05(-0.17%) |
Oct 26, 2015 | 28.98 | 28.98 | 28.89 | 28.96 | 161,609 | -0.03(-0.11%) |
Oct 23, 2015 | 28.96 | 29.03 | 28.89 | 28.99 | 347,997 | +0.07(+0.25%) |
Oct 22, 2015 | 28.93 | 28.96 | 28.81 | 28.92 | 142,717 | +0.00(+0.01%) |
Oct 21, 2015 | 28.93 | 28.97 | 28.84 | 28.92 | 871,486 | +0.16(+0.56%) |
Oct 20, 2015 | 28.81 | 28.90 | 28.75 | 28.76 | 109,698 | -0.11(-0.37%) |
Oct 19, 2015 | 28.78 | 28.86 | 28.73 | 28.86 | 305,949 | +0.14(+0.47%) |
Oct 16, 2015 | 28.75 | 28.83 | 28.70 | 28.73 | 327,793 | +0.05(+0.17%) |
Oct 15, 2015 | 28.66 | 28.75 | 28.59 | 28.68 | 291,664 | -0.02(-0.09%) |
Oct 14, 2015 | 28.70 | 28.77 | 28.67 | 28.70 | 289,205 | -0.02(-0.06%) |
Oct 13, 2015 | 28.70 | 28.80 | 28.70 | 28.72 | 219,140 | -0.09(-0.32%) |
Oct 12, 2015 | 28.83 | 28.86 | 28.71 | 28.81 | 281,583 | +0.01(+0.02%) |
Oct 09, 2015 | 28.83 | 28.85 | 28.72 | 28.81 | 193,778 | +0.10(+0.35%) |
Oct 08, 2015 | 28.73 | 28.75 | 28.62 | 28.71 | 233,454 | +0.00(+0.00%) |
Oct 07, 2015 | 28.59 | 28.75 | 28.53 | 28.71 | 585,772 | +0.27(+0.96%) |
Oct 06, 2015 | 28.38 | 28.47 | 28.35 | 28.44 | 426,577 | +0.11(+0.39%) |
Oct 05, 2015 | 28.29 | 28.37 | 28.21 | 28.33 | 356,911 | +0.15(+0.55%) |
Oct 02, 2015 | 28.16 | 28.23 | 28.11 | 28.17 | 475,363 | -0.09(-0.33%) |
Oct 01, 2015 | 28.22 | 28.34 | 28.19 | 28.26 | 556,982 | +0.03(+0.10%) |
Sep 30, 2015 | 28.33 | 28.40 | 28.14 | 28.23 | 377,790 | -0.02(-0.09%) |
Sep 29, 2015 | 28.30 | 28.34 | 28.23 | 28.26 | 757,279 | -0.10(-0.35%) |
Sep 28, 2015 | 28.53 | 28.55 | 28.29 | 28.36 | 1,028,859 | -0.33(-1.16%) |
Sep 25, 2015 | 28.65 | 28.75 | 28.59 | 28.69 | 196,833 | +0.06(+0.22%) |
Sep 24, 2015 | 28.69 | 28.73 | 28.62 | 28.63 | 229,961 | -0.11(-0.39%) |
Sep 23, 2015 | 28.73 | 28.81 | 28.71 | 28.74 | 164,911 | -0.01(-0.04%) |
Sep 22, 2015 | 28.78 | 28.82 | 28.75 | 28.75 | 248,197 | -0.11(-0.38%) |
Sep 21, 2015 | 28.93 | 28.94 | 28.86 | 28.86 | 142,853 | -0.05(-0.17%) |
Sep 18, 2015 | 28.92 | 28.98 | 28.85 | 28.91 | 165,603 | -0.09(-0.32%) |
Sep 17, 2015 | 28.95 | 29.04 | 28.88 | 29.01 | 176,162 | +0.02(+0.08%) |
Sep 16, 2015 | 28.93 | 29.00 | 28.88 | 28.98 | 129,356 | -0.06(-0.21%) |
Sep 15, 2015 | 29.02 | 29.04 | 28.92 | 29.04 | 184,222 | +0.04(+0.13%) |
Sep 14, 2015 | 29.04 | 29.04 | 28.93 | 29.01 | 145,785 | +0.03(+0.11%) |
Sep 11, 2015 | 28.96 | 29.07 | 28.95 | 28.97 | 103,192 | -0.01(-0.04%) |
Sep 10, 2015 | 29.01 | 29.08 | 28.97 | 28.99 | 349,516 | -0.02(-0.07%) |
Sep 09, 2015 | 29.04 | 29.04 | 28.96 | 29.01 | 156,779 | +0.06(+0.20%) |
Sep 08, 2015 | 28.95 | 29.03 | 28.91 | 28.95 | 1,134,384 | -0.01(-0.02%) |
Sep 04, 2015 | 28.94 | 28.96 | 28.96 | 28.96 | 134,577 | +0.03(+0.11%) |
Sep 03, 2015 | 28.97 | 28.97 | 28.83 | 28.93 | 390,671 | -0.01(-0.02%) |
Sep 02, 2015 | 28.92 | 28.96 | 28.82 | 28.93 | 287,699 | +0.09(+0.30%) |
Sep 01, 2015 | 28.86 | 29.10 | 28.78 | 28.85 | 220,514 | -0.06(-0.21%) |
Aug 31, 2015 | 28.90 | 28.91 | 28.79 | 28.90 | 314,226 | +0.04(+0.13%) |
Aug 28, 2015 | 28.81 | 28.91 | 28.81 | 28.87 | 234,684 | +0.04(+0.13%) |
Aug 27, 2015 | 28.78 | 28.91 | 28.74 | 28.83 | 165,664 | +0.09(+0.32%) |
Aug 26, 2015 | 28.55 | 28.82 | 28.55 | 28.74 | 271,278 | +0.25(+0.88%) |
Aug 25, 2015 | 28.63 | 28.78 | 28.48 | 28.49 | 548,459 | +0.09(+0.32%) |
Aug 24, 2015 | 28.60 | 28.68 | 28.31 | 28.40 | 254,166 | -0.34(-1.20%) |
Aug 21, 2015 | 28.79 | 28.91 | 28.73 | 28.74 | 266,439 | -0.07(-0.26%) |
Aug 20, 2015 | 28.94 | 28.94 | 28.81 | 28.81 | 153,746 | -0.12(-0.40%) |
Aug 19, 2015 | 29.02 | 29.02 | 28.90 | 28.93 | 159,746 | -0.07(-0.25%) |
Aug 18, 2015 | 29.04 | 29.05 | 28.91 | 29.00 | 224,813 | -0.01(-0.04%) |
Aug 17, 2015 | 28.98 | 29.04 | 28.95 | 29.02 | 152,283 | -0.01(-0.02%) |
Aug 14, 2015 | 29.06 | 29.06 | 28.91 | 29.02 | 181,241 | +0.02(+0.08%) |
Aug 13, 2015 | 28.99 | 29.04 | 28.83 | 29.00 | 175,783 | -0.01(-0.04%) |
Aug 12, 2015 | 29.02 | 29.03 | 28.90 | 29.01 | 150,223 | -0.09(-0.30%) |
Aug 11, 2015 | 29.14 | 29.14 | 29.00 | 29.10 | 257,998 | -0.02(-0.08%) |
Aug 10, 2015 | 29.16 | 29.19 | 29.08 | 29.12 | 377,377 | +0.01(+0.02%) |
Aug 07, 2015 | 29.17 | 29.17 | 29.08 | 29.11 | 195,894 | -0.10(-0.36%) |
Aug 06, 2015 | 29.33 | 29.33 | 29.17 | 29.22 | 419,970 | -0.14(-0.46%) |
Aug 05, 2015 | 29.30 | 29.38 | 29.29 | 29.35 | 273,449 | +0.01(+0.02%) |
Aug 04, 2015 | 29.32 | 29.38 | 29.25 | 29.35 | 1,554,528 | +0.06(+0.21%) |