Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.43 | 28.13 | 27.43 | 27.89 | 280,885 | +0.41(+1.51%) |
Oct 29, 2015 | 27.81 | 28.07 | 27.23 | 27.47 | 175,145 | -0.43(-1.55%) |
Oct 28, 2015 | 27.40 | 27.91 | 27.27 | 27.91 | 301,716 | +0.59(+2.17%) |
Oct 27, 2015 | 27.18 | 27.60 | 27.10 | 27.32 | 317,965 | +0.00(+0.00%) |
Oct 26, 2015 | 27.12 | 27.46 | 26.68 | 27.32 | 259,543 | +0.18(+0.65%) |
Oct 23, 2015 | 26.79 | 27.15 | 25.69 | 27.14 | 452,248 | +0.69(+2.61%) |
Oct 22, 2015 | 27.67 | 27.67 | 25.63 | 26.45 | 647,892 | -1.52(-5.43%) |
Oct 21, 2015 | 28.15 | 28.39 | 27.79 | 27.97 | 381,277 | -0.04(-0.14%) |
Oct 20, 2015 | 27.69 | 28.08 | 27.24 | 28.01 | 206,742 | +0.37(+1.36%) |
Oct 19, 2015 | 27.09 | 27.66 | 27.09 | 27.63 | 346,876 | +0.46(+1.71%) |
Oct 16, 2015 | 27.83 | 27.89 | 27.08 | 27.17 | 346,349 | -0.57(-2.06%) |
Oct 15, 2015 | 27.07 | 27.83 | 27.07 | 27.74 | 353,851 | +0.65(+2.40%) |
Oct 14, 2015 | 26.83 | 27.56 | 26.83 | 27.09 | 206,946 | +0.26(+0.96%) |
Oct 13, 2015 | 27.46 | 27.46 | 26.81 | 26.83 | 210,270 | -0.50(-1.84%) |
Oct 12, 2015 | 27.60 | 27.65 | 27.28 | 27.34 | 184,345 | -0.09(-0.32%) |
Oct 09, 2015 | 27.51 | 27.61 | 27.15 | 27.42 | 194,967 | -0.18(-0.64%) |
Oct 08, 2015 | 27.29 | 27.63 | 26.75 | 27.60 | 485,180 | +0.24(+0.86%) |
Oct 07, 2015 | 27.16 | 27.80 | 27.16 | 27.36 | 495,375 | +0.45(+1.69%) |
Oct 06, 2015 | 27.09 | 27.38 | 26.63 | 26.91 | 299,732 | -0.24(-0.87%) |
Oct 05, 2015 | 26.47 | 27.17 | 26.34 | 27.15 | 273,957 | +0.78(+2.95%) |
Oct 02, 2015 | 25.57 | 26.38 | 25.29 | 26.37 | 255,294 | +0.59(+2.30%) |
Oct 01, 2015 | 25.92 | 25.92 | 25.42 | 25.78 | 365,749 | -0.16(-0.61%) |
Sep 30, 2015 | 25.26 | 25.98 | 25.26 | 25.93 | 453,991 | +1.00(+3.99%) |
Sep 29, 2015 | 24.65 | 25.24 | 24.45 | 24.94 | 282,103 | +0.37(+1.53%) |
Sep 28, 2015 | 24.65 | 24.84 | 24.50 | 24.56 | 368,137 | -0.17(-0.68%) |
Sep 25, 2015 | 25.34 | 25.42 | 24.53 | 24.73 | 499,641 | -0.29(-1.14%) |
Sep 24, 2015 | 24.01 | 25.09 | 23.93 | 25.02 | 418,452 | +0.64(+2.63%) |
Sep 23, 2015 | 24.09 | 24.52 | 23.86 | 24.38 | 465,084 | +0.29(+1.19%) |
Sep 22, 2015 | 24.75 | 24.97 | 24.02 | 24.09 | 1,260,073 | -1.04(-4.12%) |
Sep 21, 2015 | 25.18 | 25.49 | 24.82 | 25.13 | 769,815 | +0.28(+1.11%) |
Sep 18, 2015 | 25.28 | 25.72 | 24.68 | 24.85 | 793,706 | -0.90(-3.49%) |
Sep 17, 2015 | 25.26 | 25.95 | 24.98 | 25.75 | 621,801 | +0.69(+2.75%) |
Sep 16, 2015 | 24.94 | 25.09 | 24.64 | 25.06 | 139,165 | +0.20(+0.79%) |
Sep 15, 2015 | 24.59 | 24.97 | 24.48 | 24.86 | 169,581 | +0.21(+0.84%) |
Sep 14, 2015 | 24.85 | 24.98 | 24.62 | 24.65 | 217,912 | -0.19(-0.75%) |
Sep 11, 2015 | 24.36 | 24.87 | 24.30 | 24.84 | 180,654 | +0.36(+1.49%) |
Sep 10, 2015 | 24.51 | 24.71 | 24.23 | 24.48 | 185,475 | -0.05(-0.20%) |
Sep 09, 2015 | 24.46 | 24.91 | 24.23 | 24.52 | 344,152 | +0.17(+0.69%) |
Sep 08, 2015 | 23.99 | 24.49 | 23.80 | 24.36 | 332,165 | +0.88(+3.74%) |
Sep 04, 2015 | 23.72 | 23.48 | 23.48 | 23.48 | 151,909 | -0.60(-2.50%) |
Sep 03, 2015 | 24.09 | 24.43 | 24.02 | 24.08 | 164,768 | +0.14(+0.58%) |
Sep 02, 2015 | 23.59 | 23.96 | 23.23 | 23.94 | 181,870 | +0.75(+3.23%) |
Sep 01, 2015 | 23.47 | 24.06 | 23.16 | 23.19 | 237,291 | -0.74(-3.09%) |
Aug 31, 2015 | 23.97 | 24.26 | 23.67 | 23.93 | 198,414 | -0.15(-0.61%) |
Aug 28, 2015 | 24.10 | 24.58 | 23.93 | 24.08 | 240,952 | -0.17(-0.69%) |
Aug 27, 2015 | 24.10 | 24.50 | 23.79 | 24.25 | 223,537 | +0.47(+1.99%) |
Aug 26, 2015 | 23.76 | 23.85 | 23.05 | 23.78 | 190,375 | +0.59(+2.55%) |
Aug 25, 2015 | 23.94 | 24.10 | 23.16 | 23.18 | 225,513 | +0.04(+0.17%) |
Aug 24, 2015 | 23.28 | 24.13 | 20.83 | 23.14 | 415,460 | -1.56(-6.33%) |
Aug 21, 2015 | 24.48 | 25.20 | 24.47 | 24.71 | 254,525 | -0.20(-0.81%) |
Aug 20, 2015 | 24.95 | 25.37 | 24.77 | 24.91 | 276,342 | -0.45(-1.79%) |
Aug 19, 2015 | 25.62 | 25.65 | 25.15 | 25.36 | 200,933 | -0.39(-1.53%) |
Aug 18, 2015 | 26.23 | 26.48 | 25.72 | 25.76 | 182,591 | -0.44(-1.69%) |
Aug 17, 2015 | 26.03 | 26.26 | 25.63 | 26.20 | 285,692 | -0.07(-0.26%) |
Aug 14, 2015 | 26.30 | 26.36 | 25.80 | 26.27 | 110,509 | -0.13(-0.49%) |
Aug 13, 2015 | 26.62 | 26.74 | 26.23 | 26.40 | 156,370 | -0.17(-0.63%) |
Aug 12, 2015 | 26.14 | 26.58 | 25.47 | 26.57 | 234,003 | +0.28(+1.05%) |
Aug 11, 2015 | 26.72 | 27.07 | 26.20 | 26.29 | 269,507 | -0.82(-3.02%) |
Aug 10, 2015 | 26.65 | 27.32 | 26.45 | 27.11 | 326,177 | +0.45(+1.70%) |
Aug 07, 2015 | 26.49 | 26.67 | 26.16 | 26.65 | 196,623 | +0.04(+0.15%) |
Aug 06, 2015 | 27.29 | 27.56 | 26.23 | 26.62 | 300,084 | -0.57(-2.10%) |
Aug 05, 2015 | 25.48 | 28.08 | 25.48 | 27.19 | 600,473 | +2.58(+10.50%) |
Aug 04, 2015 | 25.11 | 26.08 | 24.01 | 24.60 | 492,978 | -0.75(-2.96%) |