Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.08 | 27.60 | 27.08 | 27.40 | 1,639,055 | +0.34(+1.27%) |
Oct 29, 2015 | 26.79 | 27.06 | 26.58 | 27.06 | 717,624 | +0.13(+0.50%) |
Oct 28, 2015 | 26.77 | 27.06 | 26.55 | 26.92 | 1,009,078 | +0.18(+0.67%) |
Oct 27, 2015 | 27.03 | 27.12 | 26.61 | 26.74 | 911,248 | -0.40(-1.46%) |
Oct 26, 2015 | 26.87 | 27.17 | 26.76 | 27.14 | 857,528 | +0.31(+1.17%) |
Oct 23, 2015 | 27.06 | 27.06 | 26.59 | 26.82 | 716,929 | -0.16(-0.58%) |
Oct 22, 2015 | 26.82 | 27.06 | 26.61 | 26.98 | 679,067 | +0.26(+0.98%) |
Oct 21, 2015 | 26.98 | 27.07 | 26.69 | 26.72 | 562,976 | -0.25(-0.94%) |
Oct 20, 2015 | 26.90 | 27.20 | 26.90 | 26.97 | 593,822 | +0.01(+0.03%) |
Oct 19, 2015 | 26.70 | 27.20 | 26.70 | 26.97 | 875,788 | +0.19(+0.70%) |
Oct 16, 2015 | 26.81 | 27.03 | 26.66 | 26.78 | 636,476 | +0.04(+0.14%) |
Oct 15, 2015 | 26.23 | 26.74 | 26.10 | 26.74 | 507,032 | +0.55(+2.08%) |
Oct 14, 2015 | 26.30 | 26.43 | 26.16 | 26.20 | 681,489 | -0.07(-0.28%) |
Oct 13, 2015 | 26.55 | 26.67 | 26.27 | 26.27 | 1,067,527 | -0.38(-1.43%) |
Oct 12, 2015 | 26.49 | 26.82 | 26.43 | 26.65 | 1,115,710 | +0.19(+0.71%) |
Oct 09, 2015 | 26.85 | 26.89 | 26.41 | 26.46 | 1,048,298 | -0.39(-1.45%) |
Oct 08, 2015 | 26.66 | 27.03 | 26.66 | 26.85 | 1,055,944 | +0.14(+0.53%) |
Oct 07, 2015 | 26.83 | 26.97 | 26.56 | 26.71 | 1,032,884 | +0.03(+0.11%) |
Oct 06, 2015 | 27.18 | 27.18 | 26.67 | 26.68 | 790,058 | -0.34(-1.27%) |
Oct 05, 2015 | 26.38 | 27.09 | 26.29 | 27.03 | 1,172,346 | +0.75(+2.84%) |
Oct 02, 2015 | 25.93 | 26.29 | 25.52 | 26.28 | 854,611 | +0.37(+1.41%) |
Oct 01, 2015 | 26.14 | 26.30 | 25.70 | 25.91 | 1,084,345 | -0.10(-0.40%) |
Sep 30, 2015 | 25.31 | 26.08 | 25.16 | 26.02 | 1,058,176 | +0.82(+3.26%) |
Sep 29, 2015 | 25.40 | 25.49 | 25.07 | 25.19 | 770,965 | -0.14(-0.56%) |
Sep 28, 2015 | 25.64 | 25.72 | 25.28 | 25.34 | 575,926 | -0.31(-1.22%) |
Sep 25, 2015 | 25.46 | 25.93 | 25.43 | 25.65 | 915,282 | +0.31(+1.21%) |
Sep 24, 2015 | 25.24 | 25.46 | 25.19 | 25.34 | 1,190,298 | -0.01(-0.06%) |
Sep 23, 2015 | 25.53 | 25.67 | 25.29 | 25.36 | 722,141 | -0.19(-0.73%) |
Sep 22, 2015 | 25.48 | 25.61 | 25.40 | 25.55 | 710,382 | -0.13(-0.52%) |
Sep 21, 2015 | 25.66 | 25.90 | 25.44 | 25.68 | 971,990 | +0.22(+0.88%) |
Sep 18, 2015 | 25.49 | 25.82 | 25.42 | 25.46 | 1,495,039 | -0.28(-1.10%) |
Sep 17, 2015 | 25.43 | 26.04 | 25.43 | 25.74 | 668,131 | +0.26(+1.03%) |
Sep 16, 2015 | 25.16 | 25.52 | 25.10 | 25.48 | 772,579 | +0.31(+1.25%) |
Sep 15, 2015 | 25.05 | 25.14 | 24.96 | 25.16 | 855,351 | +0.17(+0.69%) |
Sep 14, 2015 | 25.01 | 25.20 | 24.90 | 24.99 | 1,035,981 | +0.04(+0.18%) |
Sep 11, 2015 | 24.74 | 24.96 | 24.60 | 24.95 | 991,231 | +0.15(+0.60%) |
Sep 10, 2015 | 25.07 | 25.14 | 24.74 | 24.80 | 1,547,583 | -0.16(-0.62%) |
Sep 09, 2015 | 25.46 | 25.46 | 24.93 | 24.96 | 1,195,303 | -0.23(-0.91%) |
Sep 08, 2015 | 25.10 | 25.26 | 24.99 | 25.19 | 961,340 | +0.33(+1.31%) |
Sep 04, 2015 | 24.64 | 24.86 | 24.86 | 24.86 | 1,066,061 | -0.05(-0.21%) |
Sep 03, 2015 | 24.93 | 25.16 | 24.79 | 24.91 | 556,389 | +0.08(+0.33%) |
Sep 02, 2015 | 25.16 | 25.20 | 24.75 | 24.83 | 1,387,380 | -0.07(-0.30%) |
Sep 01, 2015 | 24.95 | 25.22 | 24.82 | 24.90 | 1,929,562 | -0.39(-1.53%) |
Aug 31, 2015 | 25.46 | 25.46 | 25.14 | 25.29 | 931,172 | -0.28(-1.10%) |
Aug 28, 2015 | 25.45 | 25.64 | 25.40 | 25.57 | 894,809 | +0.03(+0.12%) |
Aug 27, 2015 | 25.19 | 25.56 | 25.00 | 25.54 | 1,248,922 | +0.57(+2.29%) |
Aug 26, 2015 | 25.25 | 25.25 | 24.63 | 24.97 | 1,986,075 | +0.30(+1.20%) |
Aug 25, 2015 | 25.37 | 25.74 | 24.66 | 24.67 | 2,239,813 | -0.44(-1.74%) |
Aug 24, 2015 | 24.55 | 25.73 | 24.34 | 25.11 | 2,683,243 | -0.52(-2.03%) |
Aug 21, 2015 | 25.81 | 26.10 | 25.63 | 25.63 | 1,428,162 | -0.42(-1.60%) |
Aug 20, 2015 | 26.49 | 26.69 | 26.02 | 26.05 | 747,444 | -0.62(-2.31%) |
Aug 19, 2015 | 26.80 | 26.80 | 26.38 | 26.66 | 671,362 | -0.27(-1.02%) |
Aug 18, 2015 | 27.28 | 27.30 | 26.91 | 26.94 | 567,601 | -0.39(-1.44%) |
Aug 17, 2015 | 27.03 | 27.35 | 26.90 | 27.33 | 1,005,237 | +0.25(+0.93%) |
Aug 14, 2015 | 26.51 | 27.08 | 26.49 | 27.08 | 894,340 | +0.53(+2.01%) |
Aug 13, 2015 | 26.73 | 26.78 | 26.50 | 26.54 | 548,520 | -0.27(-1.02%) |
Aug 12, 2015 | 26.22 | 26.82 | 26.21 | 26.82 | 907,326 | +0.55(+2.09%) |
Aug 11, 2015 | 26.14 | 26.37 | 25.88 | 26.27 | 758,446 | +0.04(+0.17%) |
Aug 10, 2015 | 26.12 | 26.53 | 26.08 | 26.23 | 637,732 | +0.15(+0.57%) |
Aug 07, 2015 | 25.91 | 26.18 | 25.82 | 26.08 | 812,396 | +0.14(+0.54%) |
Aug 06, 2015 | 25.98 | 26.03 | 25.73 | 25.94 | 1,691,098 | -0.12(-0.46%) |
Aug 05, 2015 | 26.07 | 26.35 | 25.97 | 26.05 | 1,348,753 | -0.01(-0.06%) |
Aug 04, 2015 | 26.80 | 27.03 | 26.00 | 26.07 | 1,561,177 | -1.12(-4.12%) |