Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.09 | 27.62 | 27.09 | 27.41 | 1,638,091 | +0.34(+1.27%) |
Oct 29, 2015 | 26.80 | 27.08 | 26.59 | 27.07 | 717,202 | +0.13(+0.50%) |
Oct 28, 2015 | 26.79 | 27.07 | 26.56 | 26.94 | 1,008,485 | +0.18(+0.67%) |
Oct 27, 2015 | 27.05 | 27.14 | 26.62 | 26.76 | 910,712 | -0.40(-1.46%) |
Oct 26, 2015 | 26.88 | 27.19 | 26.78 | 27.15 | 857,024 | +0.31(+1.17%) |
Oct 23, 2015 | 27.07 | 27.07 | 26.61 | 26.84 | 716,508 | -0.16(-0.58%) |
Oct 22, 2015 | 26.84 | 27.07 | 26.62 | 27.00 | 678,668 | +0.26(+0.98%) |
Oct 21, 2015 | 27.00 | 27.09 | 26.70 | 26.73 | 562,645 | -0.25(-0.94%) |
Oct 20, 2015 | 26.91 | 27.22 | 26.91 | 26.99 | 593,473 | +0.01(+0.03%) |
Oct 19, 2015 | 26.72 | 27.21 | 26.71 | 26.98 | 875,273 | +0.19(+0.70%) |
Oct 16, 2015 | 26.82 | 27.04 | 26.67 | 26.79 | 636,101 | +0.04(+0.14%) |
Oct 15, 2015 | 26.25 | 26.76 | 26.11 | 26.76 | 506,734 | +0.55(+2.08%) |
Oct 14, 2015 | 26.32 | 26.45 | 26.17 | 26.21 | 681,089 | -0.07(-0.28%) |
Oct 13, 2015 | 26.57 | 26.69 | 26.29 | 26.29 | 1,066,900 | -0.38(-1.43%) |
Oct 12, 2015 | 26.50 | 26.83 | 26.45 | 26.67 | 1,115,054 | +0.19(+0.71%) |
Oct 09, 2015 | 26.87 | 26.91 | 26.43 | 26.48 | 1,047,681 | -0.39(-1.45%) |
Oct 08, 2015 | 26.67 | 27.04 | 26.67 | 26.87 | 1,055,323 | +0.14(+0.53%) |
Oct 07, 2015 | 26.85 | 26.99 | 26.58 | 26.73 | 1,032,276 | +0.03(+0.11%) |
Oct 06, 2015 | 27.20 | 27.20 | 26.68 | 26.70 | 789,594 | -0.34(-1.27%) |
Oct 05, 2015 | 26.40 | 27.11 | 26.31 | 27.04 | 1,171,657 | +0.75(+2.84%) |
Oct 02, 2015 | 25.94 | 26.31 | 25.54 | 26.29 | 854,108 | +0.37(+1.41%) |
Oct 01, 2015 | 26.16 | 26.32 | 25.71 | 25.93 | 1,083,708 | -0.10(-0.40%) |
Sep 30, 2015 | 25.33 | 26.10 | 25.18 | 26.03 | 1,057,554 | +0.82(+3.26%) |
Sep 29, 2015 | 25.41 | 25.51 | 25.08 | 25.21 | 770,512 | -0.14(-0.56%) |
Sep 28, 2015 | 25.65 | 25.73 | 25.29 | 25.35 | 575,588 | -0.31(-1.22%) |
Sep 25, 2015 | 25.48 | 25.94 | 25.44 | 25.67 | 914,744 | +0.31(+1.21%) |
Sep 24, 2015 | 25.25 | 25.47 | 25.20 | 25.36 | 1,189,598 | -0.01(-0.06%) |
Sep 23, 2015 | 25.55 | 25.69 | 25.31 | 25.37 | 721,716 | -0.19(-0.73%) |
Sep 22, 2015 | 25.49 | 25.62 | 25.41 | 25.56 | 709,964 | -0.13(-0.52%) |
Sep 21, 2015 | 25.67 | 25.91 | 25.46 | 25.70 | 971,419 | +0.22(+0.88%) |
Sep 18, 2015 | 25.51 | 25.84 | 25.43 | 25.47 | 1,494,160 | -0.28(-1.10%) |
Sep 17, 2015 | 25.45 | 26.05 | 25.45 | 25.76 | 667,738 | +0.26(+1.03%) |
Sep 16, 2015 | 25.18 | 25.53 | 25.11 | 25.49 | 772,125 | +0.31(+1.25%) |
Sep 15, 2015 | 25.06 | 25.15 | 24.98 | 25.18 | 854,848 | +0.17(+0.69%) |
Sep 14, 2015 | 25.02 | 25.22 | 24.91 | 25.01 | 1,035,371 | +0.04(+0.18%) |
Sep 11, 2015 | 24.75 | 24.97 | 24.61 | 24.96 | 990,648 | +0.15(+0.60%) |
Sep 10, 2015 | 25.08 | 25.16 | 24.76 | 24.81 | 1,546,673 | -0.16(-0.62%) |
Sep 09, 2015 | 25.48 | 25.48 | 24.94 | 24.97 | 1,194,600 | -0.23(-0.91%) |
Sep 08, 2015 | 25.11 | 25.28 | 25.01 | 25.20 | 960,775 | +0.33(+1.31%) |
Sep 04, 2015 | 24.66 | 24.87 | 24.87 | 24.87 | 1,065,434 | -0.05(-0.21%) |
Sep 03, 2015 | 24.94 | 25.18 | 24.80 | 24.93 | 556,062 | +0.08(+0.33%) |
Sep 02, 2015 | 25.18 | 25.22 | 24.76 | 24.84 | 1,386,564 | -0.07(-0.30%) |
Sep 01, 2015 | 24.96 | 25.23 | 24.83 | 24.92 | 1,928,428 | -0.39(-1.53%) |
Aug 31, 2015 | 25.48 | 25.48 | 25.16 | 25.30 | 930,624 | -0.28(-1.10%) |
Aug 28, 2015 | 25.47 | 25.65 | 25.42 | 25.59 | 894,283 | +0.03(+0.12%) |
Aug 27, 2015 | 25.21 | 25.57 | 25.02 | 25.56 | 1,248,187 | +0.57(+2.29%) |
Aug 26, 2015 | 25.27 | 25.27 | 24.64 | 24.99 | 1,984,907 | +0.30(+1.20%) |
Aug 25, 2015 | 25.39 | 25.76 | 24.67 | 24.69 | 2,238,496 | -0.44(-1.74%) |
Aug 24, 2015 | 24.56 | 25.74 | 24.35 | 25.13 | 2,681,666 | -0.52(-2.03%) |
Aug 21, 2015 | 25.82 | 26.11 | 25.65 | 25.65 | 1,427,322 | -0.42(-1.60%) |
Aug 20, 2015 | 26.51 | 26.70 | 26.04 | 26.06 | 747,005 | -0.62(-2.31%) |
Aug 19, 2015 | 26.81 | 26.81 | 26.40 | 26.68 | 670,967 | -0.27(-1.02%) |
Aug 18, 2015 | 27.29 | 27.32 | 26.92 | 26.95 | 567,267 | -0.39(-1.44%) |
Aug 17, 2015 | 27.04 | 27.37 | 26.92 | 27.35 | 1,004,646 | +0.25(+0.93%) |
Aug 14, 2015 | 26.52 | 27.09 | 26.51 | 27.09 | 893,814 | +0.53(+2.01%) |
Aug 13, 2015 | 26.75 | 26.80 | 26.52 | 26.56 | 548,198 | -0.27(-1.02%) |
Aug 12, 2015 | 26.23 | 26.84 | 26.23 | 26.83 | 906,793 | +0.55(+2.09%) |
Aug 11, 2015 | 26.16 | 26.39 | 25.90 | 26.29 | 758,000 | +0.04(+0.17%) |
Aug 10, 2015 | 26.14 | 26.54 | 26.10 | 26.24 | 637,357 | +0.15(+0.57%) |
Aug 07, 2015 | 25.93 | 26.20 | 25.84 | 26.09 | 811,918 | +0.14(+0.54%) |
Aug 06, 2015 | 26.00 | 26.05 | 25.74 | 25.95 | 1,690,103 | -0.12(-0.46%) |
Aug 05, 2015 | 26.08 | 26.37 | 25.98 | 26.07 | 1,347,960 | -0.01(-0.06%) |
Aug 04, 2015 | 26.82 | 27.04 | 26.02 | 26.08 | 1,560,259 | -1.12(-4.12%) |