Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.25 | 28.35 | 28.23 | 28.29 | 98,121 | +0.04(+0.14%) |
Oct 29, 2015 | 28.32 | 28.34 | 28.24 | 28.25 | 88,774 | -0.16(-0.57%) |
Oct 28, 2015 | 28.39 | 28.46 | 28.26 | 28.42 | 42,000 | +0.04(+0.14%) |
Oct 27, 2015 | 28.33 | 28.39 | 28.29 | 28.38 | 94,550 | -0.05(-0.17%) |
Oct 26, 2015 | 28.38 | 28.44 | 28.35 | 28.43 | 68,681 | +0.01(+0.03%) |
Oct 23, 2015 | 28.40 | 28.46 | 28.37 | 28.42 | 97,284 | +0.05(+0.17%) |
Oct 22, 2015 | 28.28 | 28.38 | 28.26 | 28.37 | 83,362 | +0.18(+0.64%) |
Oct 21, 2015 | 28.22 | 28.31 | 28.17 | 28.19 | 61,867 | -0.01(-0.03%) |
Oct 20, 2015 | 28.23 | 28.23 | 28.12 | 28.20 | 59,282 | -0.06(-0.20%) |
Oct 19, 2015 | 28.23 | 28.25 | 28.12 | 28.25 | 90,851 | -0.03(-0.12%) |
Oct 16, 2015 | 28.29 | 28.30 | 28.19 | 28.29 | 115,666 | +0.02(+0.09%) |
Oct 15, 2015 | 28.11 | 28.26 | 28.09 | 28.26 | 117,669 | +0.18(+0.64%) |
Oct 14, 2015 | 28.03 | 28.15 | 28.03 | 28.08 | 212,003 | +0.01(+0.03%) |
Oct 13, 2015 | 28.15 | 28.15 | 28.00 | 28.07 | 83,331 | -0.10(-0.35%) |
Oct 12, 2015 | 28.15 | 28.22 | 28.11 | 28.17 | 144,371 | +0.02(+0.09%) |
Oct 09, 2015 | 28.17 | 28.20 | 28.07 | 28.15 | 63,604 | +0.01(+0.03%) |
Oct 08, 2015 | 27.91 | 28.14 | 27.91 | 28.14 | 76,068 | +0.10(+0.35%) |
Oct 07, 2015 | 27.91 | 28.05 | 27.91 | 28.04 | 37,900 | +0.19(+0.67%) |
Oct 06, 2015 | 27.97 | 27.98 | 27.82 | 27.86 | 123,098 | -0.01(-0.03%) |
Oct 05, 2015 | 27.74 | 27.90 | 27.74 | 27.86 | 125,103 | +0.13(+0.47%) |
Oct 02, 2015 | 27.44 | 27.73 | 27.39 | 27.73 | 46,556 | +0.25(+0.90%) |
Oct 01, 2015 | 27.41 | 27.49 | 27.38 | 27.49 | 175,205 | +0.02(+0.06%) |
Sep 30, 2015 | 27.45 | 27.47 | 27.32 | 27.47 | 122,627 | +0.17(+0.62%) |
Sep 29, 2015 | 27.26 | 27.32 | 27.16 | 27.30 | 56,294 | +0.01(+0.03%) |
Sep 28, 2015 | 27.38 | 27.41 | 27.19 | 27.29 | 109,938 | -0.20(-0.74%) |
Sep 25, 2015 | 27.51 | 27.76 | 27.41 | 27.49 | 94,440 | +0.01(+0.03%) |
Sep 24, 2015 | 27.44 | 27.51 | 27.35 | 27.49 | 93,604 | +0.04(+0.15%) |
Sep 23, 2015 | 27.59 | 27.59 | 27.44 | 27.45 | 159,800 | -0.03(-0.12%) |
Sep 22, 2015 | 27.58 | 27.58 | 27.42 | 27.48 | 160,904 | -0.19(-0.67%) |
Sep 21, 2015 | 27.79 | 27.80 | 27.64 | 27.66 | 86,357 | -0.12(-0.44%) |
Sep 18, 2015 | 27.72 | 27.86 | 27.66 | 27.79 | 101,463 | -0.17(-0.61%) |
Sep 17, 2015 | 27.79 | 28.05 | 27.73 | 27.96 | 102,714 | +0.13(+0.47%) |
Sep 16, 2015 | 27.68 | 27.86 | 27.68 | 27.83 | 41,878 | +0.11(+0.38%) |
Sep 15, 2015 | 27.71 | 27.72 | 27.61 | 27.72 | 77,124 | +0.04(+0.15%) |
Sep 14, 2015 | 27.78 | 27.78 | 27.62 | 27.68 | 154,362 | -0.06(-0.21%) |
Sep 11, 2015 | 27.65 | 27.74 | 27.61 | 27.74 | 47,246 | +0.12(+0.44%) |
Sep 10, 2015 | 27.63 | 27.73 | 27.55 | 27.62 | 115,682 | +0.01(+0.03%) |
Sep 09, 2015 | 27.75 | 27.81 | 27.61 | 27.61 | 43,928 | -0.09(-0.32%) |
Sep 08, 2015 | 27.68 | 27.71 | 27.59 | 27.70 | 43,468 | +0.28(+1.01%) |
Sep 04, 2015 | 27.41 | 27.42 | 27.42 | 27.42 | 65,802 | -0.18(-0.65%) |
Sep 03, 2015 | 27.62 | 27.74 | 27.60 | 27.60 | 83,020 | -0.01(-0.03%) |
Sep 02, 2015 | 27.53 | 27.61 | 27.41 | 27.61 | 53,350 | +0.24(+0.89%) |
Sep 01, 2015 | 27.45 | 27.55 | 27.34 | 27.36 | 70,851 | -0.43(-1.55%) |
Aug 31, 2015 | 27.86 | 27.88 | 27.72 | 27.79 | 76,240 | -0.06(-0.23%) |
Aug 28, 2015 | 27.84 | 27.89 | 27.77 | 27.86 | 66,333 | +0.00(+0.00%) |
Aug 27, 2015 | 27.79 | 27.89 | 27.62 | 27.86 | 141,961 | +0.21(+0.76%) |
Aug 26, 2015 | 27.54 | 27.65 | 27.30 | 27.65 | 100,603 | +0.43(+1.58%) |
Aug 25, 2015 | 27.80 | 27.84 | 27.22 | 27.22 | 156,872 | -0.24(-0.86%) |
Aug 24, 2015 | 27.25 | 27.58 | 17.53 | 27.45 | 309,673 | -0.30(-1.08%) |
Aug 21, 2015 | 28.05 | 28.08 | 27.75 | 27.75 | 107,724 | -0.29(-1.04%) |
Aug 20, 2015 | 28.23 | 28.28 | 28.05 | 28.05 | 126,697 | -0.34(-1.20%) |
Aug 19, 2015 | 28.37 | 28.44 | 28.25 | 28.39 | 39,758 | -0.06(-0.23%) |
Aug 18, 2015 | 28.40 | 28.48 | 28.37 | 28.45 | 126,516 | -0.06(-0.20%) |
Aug 17, 2015 | 28.37 | 28.52 | 28.37 | 28.51 | 39,726 | +0.04(+0.14%) |
Aug 14, 2015 | 28.35 | 28.48 | 28.35 | 28.47 | 45,267 | +0.01(+0.03%) |
Aug 13, 2015 | 28.52 | 28.52 | 28.35 | 28.46 | 53,882 | +0.01(+0.03%) |
Aug 12, 2015 | 28.45 | 28.48 | 28.35 | 28.45 | 113,458 | -0.03(-0.11%) |
Aug 11, 2015 | 28.52 | 28.54 | 28.42 | 28.48 | 53,049 | -0.10(-0.34%) |
Aug 10, 2015 | 28.50 | 28.59 | 28.41 | 28.58 | 45,678 | +0.14(+0.48%) |
Aug 07, 2015 | 28.44 | 28.51 | 28.40 | 28.44 | 125,667 | -0.01(-0.03%) |
Aug 06, 2015 | 28.56 | 28.56 | 28.40 | 28.45 | 42,444 | -0.10(-0.34%) |
Aug 05, 2015 | 28.53 | 28.61 | 28.48 | 28.55 | 55,795 | +0.02(+0.09%) |
Aug 04, 2015 | 28.52 | 28.61 | 28.49 | 28.52 | 32,060 | -0.06(-0.23%) |