Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.75 | 28.87 | 28.68 | 28.76 | 105,517 | +0.08(+0.29%) |
Oct 29, 2015 | 28.75 | 28.81 | 28.66 | 28.68 | 83,251 | -0.21(-0.72%) |
Oct 28, 2015 | 28.84 | 29.09 | 28.61 | 28.89 | 105,353 | +0.08(+0.29%) |
Oct 27, 2015 | 29.11 | 29.21 | 28.76 | 28.80 | 107,907 | -0.43(-1.46%) |
Oct 26, 2015 | 29.33 | 29.37 | 29.17 | 29.23 | 84,445 | -0.16(-0.55%) |
Oct 23, 2015 | 29.43 | 29.46 | 29.30 | 29.39 | 91,721 | +0.20(+0.67%) |
Oct 22, 2015 | 29.14 | 29.32 | 29.14 | 29.19 | 425,549 | +0.24(+0.82%) |
Oct 21, 2015 | 29.21 | 29.21 | 28.96 | 28.96 | 79,798 | -0.21(-0.72%) |
Oct 20, 2015 | 29.08 | 29.25 | 29.05 | 29.16 | 105,067 | +0.08(+0.29%) |
Oct 19, 2015 | 29.12 | 29.16 | 29.03 | 29.08 | 81,112 | -0.14(-0.48%) |
Oct 16, 2015 | 29.21 | 29.28 | 29.15 | 29.22 | 82,325 | +0.06(+0.19%) |
Oct 15, 2015 | 28.96 | 29.21 | 28.84 | 29.16 | 83,250 | +0.29(+1.01%) |
Oct 14, 2015 | 28.86 | 28.96 | 28.79 | 28.87 | 108,914 | +0.21(+0.73%) |
Oct 13, 2015 | 28.79 | 29.01 | 28.63 | 28.66 | 104,833 | -0.42(-1.44%) |
Oct 12, 2015 | 29.14 | 29.18 | 29.07 | 29.08 | 60,032 | -0.06(-0.19%) |
Oct 09, 2015 | 29.26 | 29.30 | 29.10 | 29.14 | 62,225 | -0.02(-0.07%) |
Oct 08, 2015 | 28.82 | 29.16 | 28.77 | 29.16 | 169,257 | +0.20(+0.70%) |
Oct 07, 2015 | 28.73 | 28.96 | 28.69 | 28.96 | 134,929 | +0.47(+1.67%) |
Oct 06, 2015 | 28.31 | 28.56 | 28.31 | 28.48 | 72,153 | +0.11(+0.39%) |
Oct 05, 2015 | 28.03 | 28.38 | 28.03 | 28.37 | 97,345 | +0.61(+2.21%) |
Oct 02, 2015 | 27.24 | 27.77 | 27.10 | 27.76 | 119,392 | +0.35(+1.27%) |
Oct 01, 2015 | 27.41 | 27.53 | 27.10 | 27.41 | 1,008,376 | +0.15(+0.57%) |
Sep 30, 2015 | 27.24 | 27.29 | 27.03 | 27.25 | 152,634 | +0.33(+1.24%) |
Sep 29, 2015 | 27.02 | 27.13 | 26.86 | 26.92 | 146,270 | -0.14(-0.51%) |
Sep 28, 2015 | 27.60 | 27.60 | 27.02 | 27.06 | 212,562 | -0.68(-2.45%) |
Sep 25, 2015 | 27.92 | 27.92 | 27.63 | 27.74 | 92,071 | -0.04(-0.15%) |
Sep 24, 2015 | 27.57 | 27.80 | 27.47 | 27.78 | 176,411 | +0.07(+0.25%) |
Sep 23, 2015 | 27.81 | 27.92 | 27.68 | 27.71 | 181,215 | -0.12(-0.45%) |
Sep 22, 2015 | 27.85 | 27.93 | 27.71 | 27.84 | 124,494 | -0.49(-1.71%) |
Sep 21, 2015 | 28.29 | 28.42 | 28.22 | 28.32 | 108,440 | +0.10(+0.34%) |
Sep 18, 2015 | 28.31 | 28.47 | 28.16 | 28.22 | 179,940 | -0.35(-1.21%) |
Sep 17, 2015 | 28.32 | 28.92 | 28.27 | 28.57 | 148,681 | +0.17(+0.59%) |
Sep 16, 2015 | 28.08 | 28.43 | 28.08 | 28.40 | 100,984 | +0.37(+1.34%) |
Sep 15, 2015 | 27.85 | 28.04 | 27.83 | 28.03 | 82,598 | +0.06(+0.20%) |
Sep 14, 2015 | 28.03 | 28.03 | 27.85 | 27.97 | 119,490 | -0.07(-0.25%) |
Sep 11, 2015 | 27.84 | 28.04 | 27.78 | 28.04 | 107,574 | +0.10(+0.35%) |
Sep 10, 2015 | 27.79 | 28.08 | 27.78 | 27.95 | 96,319 | +0.12(+0.45%) |
Sep 09, 2015 | 28.32 | 28.36 | 27.82 | 27.82 | 143,753 | -0.29(-1.04%) |
Sep 08, 2015 | 28.06 | 28.11 | 27.89 | 28.11 | 188,827 | +0.82(+3.00%) |
Sep 04, 2015 | 27.42 | 27.29 | 27.29 | 27.29 | 257,554 | -0.41(-1.49%) |
Sep 03, 2015 | 27.72 | 27.92 | 27.64 | 27.71 | 163,118 | -0.03(-0.11%) |
Sep 02, 2015 | 27.86 | 27.86 | 27.49 | 27.74 | 290,510 | +0.29(+1.06%) |
Sep 01, 2015 | 27.65 | 27.74 | 27.40 | 27.45 | 182,309 | -0.66(-2.37%) |
Aug 31, 2015 | 28.19 | 28.22 | 27.98 | 28.11 | 138,356 | -0.21(-0.73%) |
Aug 28, 2015 | 28.15 | 28.33 | 28.15 | 28.32 | 160,766 | +0.08(+0.29%) |
Aug 27, 2015 | 28.03 | 28.38 | 27.96 | 28.24 | 260,836 | +0.47(+1.69%) |
Aug 26, 2015 | 27.74 | 27.79 | 27.19 | 27.77 | 574,100 | +0.62(+2.29%) |
Aug 25, 2015 | 28.02 | 28.24 | 27.12 | 27.15 | 496,290 | +0.15(+0.56%) |
Aug 24, 2015 | 26.76 | 27.61 | 25.53 | 26.99 | 722,112 | -1.10(-3.93%) |
Aug 21, 2015 | 28.58 | 28.64 | 28.06 | 28.10 | 650,354 | -0.63(-2.21%) |
Aug 20, 2015 | 28.98 | 29.01 | 28.73 | 28.73 | 318,820 | -0.44(-1.51%) |
Aug 19, 2015 | 29.31 | 29.35 | 28.98 | 29.17 | 146,763 | -0.25(-0.84%) |
Aug 18, 2015 | 29.42 | 29.48 | 29.37 | 29.42 | 147,888 | -0.14(-0.47%) |
Aug 17, 2015 | 29.34 | 29.59 | 29.30 | 29.56 | 248,023 | +0.03(+0.09%) |
Aug 14, 2015 | 29.39 | 29.56 | 29.39 | 29.53 | 109,137 | +0.10(+0.33%) |
Aug 13, 2015 | 29.48 | 29.50 | 29.29 | 29.44 | 142,924 | -0.08(-0.28%) |
Aug 12, 2015 | 29.37 | 29.60 | 29.21 | 29.52 | 206,181 | +0.03(+0.09%) |
Aug 11, 2015 | 29.50 | 29.52 | 29.37 | 29.49 | 175,773 | -0.40(-1.34%) |
Aug 10, 2015 | 29.64 | 29.89 | 29.60 | 29.89 | 99,120 | +0.33(+1.12%) |
Aug 07, 2015 | 29.60 | 29.66 | 29.50 | 29.56 | 121,555 | -0.15(-0.51%) |
Aug 06, 2015 | 29.81 | 29.86 | 29.53 | 29.71 | 145,770 | -0.17(-0.55%) |
Aug 05, 2015 | 30.08 | 30.14 | 29.88 | 29.88 | 122,143 | -0.18(-0.60%) |
Aug 04, 2015 | 30.12 | 30.29 | 30.02 | 30.06 | 112,860 | +0.06(+0.18%) |