Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.76 | 28.38 | 26.76 | 28.02 | 3,632,052 | +1.20(+4.49%) |
Oct 29, 2015 | 27.17 | 27.61 | 26.78 | 26.82 | 1,445,364 | -0.53(-1.94%) |
Oct 28, 2015 | 26.72 | 27.40 | 26.29 | 27.34 | 1,644,578 | +0.63(+2.38%) |
Oct 27, 2015 | 27.25 | 27.49 | 26.30 | 26.71 | 2,359,130 | -0.68(-2.46%) |
Oct 26, 2015 | 27.50 | 27.84 | 27.35 | 27.39 | 1,724,320 | -0.11(-0.42%) |
Oct 23, 2015 | 27.66 | 27.76 | 27.21 | 27.50 | 1,745,570 | +0.01(+0.04%) |
Oct 22, 2015 | 27.54 | 28.32 | 27.15 | 27.49 | 2,501,286 | +0.08(+0.31%) |
Oct 21, 2015 | 27.89 | 28.91 | 27.33 | 27.41 | 3,400,668 | -0.38(-1.35%) |
Oct 20, 2015 | 27.82 | 28.68 | 27.68 | 27.78 | 1,658,478 | -0.16(-0.57%) |
Oct 19, 2015 | 27.72 | 28.38 | 27.64 | 27.94 | 1,033,366 | +0.07(+0.25%) |
Oct 16, 2015 | 27.89 | 28.00 | 27.44 | 27.87 | 895,800 | +0.03(+0.11%) |
Oct 15, 2015 | 27.91 | 28.02 | 27.20 | 27.84 | 1,166,784 | +0.01(+0.04%) |
Oct 14, 2015 | 27.50 | 28.12 | 27.50 | 27.83 | 1,367,234 | +0.22(+0.80%) |
Oct 13, 2015 | 27.20 | 28.20 | 27.07 | 27.61 | 1,337,496 | +0.29(+1.04%) |
Oct 12, 2015 | 27.45 | 27.48 | 26.93 | 27.32 | 1,222,304 | -0.14(-0.51%) |
Oct 09, 2015 | 28.00 | 28.25 | 27.45 | 27.46 | 1,678,352 | -0.36(-1.29%) |
Oct 08, 2015 | 26.99 | 28.12 | 26.89 | 27.82 | 1,985,250 | +0.83(+3.07%) |
Oct 07, 2015 | 28.43 | 28.73 | 26.13 | 27.00 | 5,164,062 | -2.14(-7.36%) |
Oct 06, 2015 | 29.34 | 29.73 | 28.83 | 29.14 | 1,714,378 | -0.41(-1.40%) |
Oct 05, 2015 | 28.07 | 29.64 | 27.96 | 29.55 | 3,940,738 | +1.70(+6.08%) |
Oct 02, 2015 | 26.89 | 27.86 | 26.72 | 27.86 | 1,925,804 | +0.79(+2.92%) |
Oct 01, 2015 | 27.41 | 27.62 | 26.85 | 27.07 | 1,741,964 | -0.18(-0.66%) |
Sep 30, 2015 | 27.50 | 27.86 | 26.89 | 27.25 | 2,754,804 | +0.01(+0.04%) |
Sep 29, 2015 | 25.70 | 27.70 | 25.55 | 27.24 | 3,063,344 | +1.48(+5.75%) |
Sep 28, 2015 | 26.78 | 26.82 | 25.66 | 25.76 | 1,814,182 | -1.01(-3.79%) |
Sep 25, 2015 | 26.94 | 27.32 | 26.55 | 26.77 | 1,157,666 | -0.26(-0.96%) |
Sep 24, 2015 | 27.63 | 27.65 | 26.50 | 27.04 | 2,137,978 | -0.62(-2.24%) |
Sep 23, 2015 | 28.35 | 28.43 | 27.55 | 27.66 | 1,797,390 | -0.63(-2.23%) |
Sep 22, 2015 | 28.25 | 28.30 | 27.74 | 28.29 | 2,147,934 | -0.29(-1.01%) |
Sep 21, 2015 | 28.43 | 29.20 | 28.32 | 28.57 | 1,261,068 | +0.18(+0.63%) |
Sep 18, 2015 | 28.65 | 28.98 | 28.33 | 28.39 | 2,435,626 | -0.39(-1.37%) |
Sep 17, 2015 | 28.67 | 29.36 | 28.39 | 28.79 | 2,335,614 | +0.04(+0.14%) |
Sep 16, 2015 | 28.22 | 28.83 | 28.21 | 28.75 | 1,340,958 | +0.59(+2.08%) |
Sep 15, 2015 | 28.10 | 28.75 | 27.94 | 28.16 | 1,421,998 | +0.03(+0.11%) |
Sep 14, 2015 | 28.18 | 28.20 | 27.79 | 28.14 | 1,032,776 | +0.12(+0.45%) |
Sep 11, 2015 | 27.92 | 28.09 | 27.64 | 28.01 | 1,246,848 | -0.09(-0.32%) |
Sep 10, 2015 | 27.61 | 28.57 | 27.55 | 28.10 | 1,275,824 | +0.32(+1.13%) |
Sep 09, 2015 | 28.52 | 28.86 | 27.52 | 27.79 | 2,240,814 | -0.42(-1.49%) |
Sep 08, 2015 | 28.66 | 28.74 | 27.66 | 28.20 | 2,291,634 | -0.07(-0.25%) |
Sep 04, 2015 | 28.27 | 28.27 | 28.27 | 28.27 | 1,271,200 | -0.29(-1.00%) |
Sep 03, 2015 | 28.50 | 28.88 | 28.23 | 28.56 | 1,684,600 | +0.25(+0.90%) |
Sep 02, 2015 | 27.85 | 28.59 | 27.81 | 28.30 | 1,821,644 | +0.70(+2.52%) |
Sep 01, 2015 | 28.35 | 28.45 | 27.25 | 27.61 | 1,881,182 | -1.18(-4.08%) |
Aug 31, 2015 | 28.57 | 28.93 | 28.37 | 28.79 | 1,050,620 | +0.12(+0.42%) |
Aug 28, 2015 | 28.74 | 28.95 | 28.43 | 28.66 | 1,011,562 | -0.15(-0.52%) |
Aug 27, 2015 | 27.02 | 29.17 | 27.02 | 28.82 | 2,961,486 | +2.15(+8.06%) |
Aug 26, 2015 | 27.48 | 27.50 | 26.09 | 26.66 | 2,289,718 | -0.32(-1.17%) |
Aug 25, 2015 | 27.78 | 28.34 | 26.96 | 26.98 | 3,782,468 | -0.12(-0.44%) |
Aug 24, 2015 | 27.20 | 27.82 | 26.67 | 27.10 | 3,204,122 | -1.30(-4.59%) |
Aug 21, 2015 | 28.40 | 28.81 | 28.16 | 28.41 | 2,976,736 | -0.38(-1.30%) |
Aug 20, 2015 | 29.11 | 29.25 | 28.75 | 28.78 | 2,157,484 | -0.34(-1.18%) |
Aug 19, 2015 | 29.39 | 29.70 | 29.00 | 29.12 | 2,868,870 | -0.41(-1.40%) |
Aug 18, 2015 | 29.75 | 29.75 | 29.34 | 29.54 | 1,123,542 | -0.21(-0.72%) |
Aug 17, 2015 | 29.66 | 30.11 | 29.50 | 29.75 | 1,338,900 | +0.04(+0.13%) |
Aug 14, 2015 | 29.92 | 30.13 | 29.58 | 29.71 | 1,354,758 | -0.34(-1.11%) |
Aug 13, 2015 | 29.92 | 30.35 | 29.70 | 30.05 | 1,381,846 | -0.10(-0.33%) |
Aug 12, 2015 | 29.57 | 30.30 | 29.50 | 30.15 | 2,891,056 | +0.30(+1.01%) |
Aug 11, 2015 | 30.12 | 30.50 | 29.24 | 29.85 | 3,357,830 | -0.54(-1.76%) |
Aug 10, 2015 | 29.92 | 30.98 | 29.77 | 30.39 | 4,128,374 | +0.55(+1.83%) |
Aug 07, 2015 | 28.80 | 30.59 | 28.66 | 29.84 | 10,198,314 | +1.06(+3.68%) |
Aug 06, 2015 | 26.70 | 29.73 | 26.70 | 28.78 | 13,313,026 | +4.23(+17.23%) |
Aug 05, 2015 | 25.28 | 25.84 | 24.50 | 24.55 | 4,142,284 | -0.60(-2.39%) |
Aug 04, 2015 | 24.98 | 25.25 | 24.68 | 25.15 | 1,982,830 | +0.25(+1.02%) |