Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.05 | 31.05 | 30.76 | 30.80 | 97,594 | -0.10(-0.33%) |
Oct 29, 2015 | 30.86 | 30.94 | 30.78 | 30.90 | 91,844 | -0.17(-0.53%) |
Oct 28, 2015 | 30.61 | 31.08 | 30.61 | 31.06 | 589,966 | +0.56(+1.84%) |
Oct 27, 2015 | 30.59 | 30.71 | 30.48 | 30.50 | 46,601 | -0.21(-0.69%) |
Oct 26, 2015 | 30.82 | 30.82 | 30.61 | 30.71 | 256,299 | -0.12(-0.39%) |
Oct 23, 2015 | 30.76 | 30.96 | 30.62 | 30.83 | 417,855 | +0.79(+2.63%) |
Oct 22, 2015 | 29.59 | 30.09 | 29.56 | 30.04 | 55,578 | +0.71(+2.41%) |
Oct 21, 2015 | 29.72 | 29.74 | 29.34 | 29.34 | 99,144 | -0.29(-0.99%) |
Oct 20, 2015 | 29.66 | 29.71 | 29.54 | 29.63 | 365,437 | -0.12(-0.40%) |
Oct 19, 2015 | 29.58 | 29.75 | 29.57 | 29.75 | 258,323 | +0.12(+0.40%) |
Oct 16, 2015 | 29.65 | 29.65 | 29.45 | 29.63 | 54,780 | +0.08(+0.26%) |
Oct 15, 2015 | 29.35 | 29.56 | 29.32 | 29.55 | 71,074 | +0.36(+1.25%) |
Oct 14, 2015 | 29.22 | 29.38 | 29.09 | 29.19 | 807,012 | -0.05(-0.16%) |
Oct 13, 2015 | 29.20 | 29.46 | 29.20 | 29.23 | 71,342 | -0.10(-0.34%) |
Oct 12, 2015 | 29.37 | 29.39 | 29.25 | 29.34 | 51,378 | +0.00(+0.00%) |
Oct 09, 2015 | 29.24 | 29.37 | 29.17 | 29.34 | 247,971 | +0.14(+0.47%) |
Oct 08, 2015 | 29.00 | 29.24 | 28.84 | 29.20 | 49,452 | +0.15(+0.51%) |
Oct 07, 2015 | 29.08 | 29.12 | 28.69 | 29.05 | 62,504 | +0.17(+0.57%) |
Oct 06, 2015 | 28.80 | 28.95 | 28.73 | 28.89 | 45,773 | +0.06(+0.19%) |
Oct 05, 2015 | 28.45 | 28.92 | 28.45 | 28.83 | 108,300 | +0.55(+1.95%) |
Oct 02, 2015 | 27.50 | 28.28 | 27.42 | 28.28 | 69,490 | +0.43(+1.55%) |
Oct 01, 2015 | 27.86 | 27.86 | 27.50 | 27.85 | 136,392 | +0.04(+0.13%) |
Sep 30, 2015 | 27.59 | 27.84 | 27.52 | 27.81 | 85,331 | +0.52(+1.92%) |
Sep 29, 2015 | 27.44 | 27.62 | 27.07 | 27.29 | 56,681 | -0.15(-0.54%) |
Sep 28, 2015 | 27.92 | 27.98 | 27.38 | 27.43 | 78,428 | -0.63(-2.26%) |
Sep 25, 2015 | 28.40 | 28.43 | 27.93 | 28.07 | 70,221 | -0.05(-0.16%) |
Sep 24, 2015 | 27.90 | 28.18 | 27.67 | 28.11 | 74,340 | -0.05(-0.16%) |
Sep 23, 2015 | 28.16 | 28.25 | 28.01 | 28.16 | 236,388 | +0.08(+0.29%) |
Sep 22, 2015 | 28.14 | 28.21 | 27.95 | 28.08 | 64,482 | -0.48(-1.67%) |
Sep 21, 2015 | 28.46 | 28.69 | 28.35 | 28.55 | 46,306 | +0.24(+0.84%) |
Sep 18, 2015 | 28.32 | 28.58 | 28.27 | 28.32 | 56,755 | -0.38(-1.32%) |
Sep 17, 2015 | 28.77 | 29.10 | 28.62 | 28.70 | 142,851 | -0.16(-0.57%) |
Sep 16, 2015 | 28.74 | 28.87 | 28.65 | 28.86 | 96,589 | +0.15(+0.51%) |
Sep 15, 2015 | 28.46 | 28.78 | 28.45 | 28.71 | 511,395 | +0.38(+1.32%) |
Sep 14, 2015 | 28.58 | 28.58 | 28.27 | 28.34 | 401,592 | -0.05(-0.16%) |
Sep 11, 2015 | 28.13 | 28.38 | 28.10 | 28.38 | 55,113 | +0.12(+0.42%) |
Sep 10, 2015 | 27.97 | 28.45 | 27.97 | 28.27 | 41,984 | +0.30(+1.08%) |
Sep 09, 2015 | 28.61 | 28.67 | 27.94 | 27.96 | 96,854 | -0.38(-1.36%) |
Sep 08, 2015 | 28.06 | 28.37 | 28.05 | 28.35 | 735,714 | +0.75(+2.72%) |
Sep 04, 2015 | 27.62 | 27.60 | 27.60 | 27.60 | 55,827 | -0.38(-1.37%) |
Sep 03, 2015 | 28.06 | 28.30 | 27.88 | 27.98 | 122,602 | +0.02(+0.07%) |
Sep 02, 2015 | 27.72 | 27.96 | 27.43 | 27.96 | 370,936 | +0.67(+2.45%) |
Sep 01, 2015 | 27.66 | 27.83 | 27.17 | 27.29 | 1,392,018 | -0.92(-3.28%) |
Aug 31, 2015 | 28.33 | 28.53 | 28.14 | 28.22 | 431,587 | -0.22(-0.77%) |
Aug 28, 2015 | 28.25 | 28.50 | 28.22 | 28.44 | 69,771 | +0.07(+0.26%) |
Aug 27, 2015 | 28.03 | 28.37 | 27.78 | 28.37 | 363,794 | +0.68(+2.45%) |
Aug 26, 2015 | 26.94 | 27.76 | 26.73 | 27.69 | 184,316 | +1.27(+4.81%) |
Aug 25, 2015 | 27.73 | 27.79 | 26.42 | 26.42 | 344,131 | -0.29(-1.10%) |
Aug 24, 2015 | 24.48 | 27.70 | 22.88 | 26.71 | 733,851 | -0.97(-3.51%) |
Aug 21, 2015 | 28.39 | 28.65 | 27.68 | 27.68 | 926,273 | -1.11(-3.85%) |
Aug 20, 2015 | 29.31 | 29.31 | 28.79 | 28.79 | 133,867 | -0.80(-2.69%) |
Aug 19, 2015 | 29.67 | 29.77 | 29.38 | 29.58 | 50,170 | -0.16(-0.55%) |
Aug 18, 2015 | 29.89 | 29.91 | 29.74 | 29.75 | 247,881 | -0.18(-0.61%) |
Aug 17, 2015 | 29.67 | 29.95 | 29.55 | 29.93 | 70,833 | +0.16(+0.55%) |
Aug 14, 2015 | 29.56 | 29.78 | 29.55 | 29.77 | 191,398 | +0.13(+0.45%) |
Aug 13, 2015 | 29.76 | 29.83 | 29.58 | 29.63 | 30,346 | -0.03(-0.11%) |
Aug 12, 2015 | 29.38 | 29.73 | 29.05 | 29.67 | 114,599 | +0.11(+0.37%) |
Aug 11, 2015 | 29.91 | 29.94 | 29.45 | 29.56 | 76,526 | -0.46(-1.52%) |
Aug 10, 2015 | 29.81 | 30.09 | 29.81 | 30.01 | 73,038 | +0.43(+1.46%) |
Aug 07, 2015 | 29.50 | 29.60 | 29.39 | 29.58 | 82,445 | +0.03(+0.12%) |
Aug 06, 2015 | 29.95 | 29.95 | 29.47 | 29.55 | 115,539 | -0.34(-1.14%) |
Aug 05, 2015 | 29.76 | 30.10 | 29.66 | 29.89 | 75,583 | +0.29(+1.00%) |
Aug 04, 2015 | 29.72 | 29.74 | 29.50 | 29.59 | 77,912 | -0.16(-0.52%) |