Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.17 | 25.24 | 24.84 | 25.00 | 670,752 | -0.11(-0.45%) |
Oct 29, 2015 | 24.37 | 25.24 | 23.96 | 25.11 | 1,369,308 | +1.04(+4.34%) |
Oct 28, 2015 | 23.72 | 24.14 | 23.63 | 24.07 | 800,595 | +0.47(+1.99%) |
Oct 27, 2015 | 23.35 | 23.67 | 23.24 | 23.60 | 952,873 | +0.04(+0.18%) |
Oct 26, 2015 | 24.59 | 24.59 | 23.53 | 23.56 | 2,107,538 | -1.62(-6.43%) |
Oct 23, 2015 | 25.89 | 25.94 | 24.86 | 25.17 | 1,797,245 | -0.69(-2.66%) |
Oct 22, 2015 | 25.71 | 25.97 | 25.59 | 25.86 | 366,855 | +0.30(+1.16%) |
Oct 21, 2015 | 26.29 | 26.38 | 25.49 | 25.57 | 423,317 | -0.69(-2.62%) |
Oct 20, 2015 | 26.11 | 26.29 | 26.01 | 26.25 | 375,017 | +0.15(+0.57%) |
Oct 19, 2015 | 26.35 | 26.44 | 25.88 | 26.11 | 455,618 | -0.37(-1.38%) |
Oct 16, 2015 | 27.08 | 27.08 | 26.41 | 26.47 | 778,791 | -0.07(-0.26%) |
Oct 15, 2015 | 26.85 | 26.94 | 26.26 | 26.54 | 776,896 | -0.26(-0.97%) |
Oct 14, 2015 | 27.18 | 27.38 | 26.73 | 26.80 | 733,104 | -0.39(-1.44%) |
Oct 13, 2015 | 26.91 | 27.25 | 26.70 | 27.19 | 767,117 | +0.21(+0.77%) |
Oct 12, 2015 | 26.33 | 27.02 | 26.16 | 26.98 | 671,907 | +0.65(+2.48%) |
Oct 09, 2015 | 26.56 | 26.56 | 26.11 | 26.33 | 593,777 | -0.23(-0.85%) |
Oct 08, 2015 | 25.81 | 26.59 | 25.76 | 26.56 | 725,223 | +0.76(+2.93%) |
Oct 07, 2015 | 26.04 | 26.20 | 25.74 | 25.80 | 433,363 | -0.07(-0.27%) |
Oct 06, 2015 | 26.70 | 26.73 | 25.80 | 25.87 | 688,218 | -0.86(-3.22%) |
Oct 05, 2015 | 26.46 | 26.78 | 26.43 | 26.73 | 428,042 | +0.50(+1.92%) |
Oct 02, 2015 | 25.95 | 26.26 | 25.79 | 26.23 | 544,295 | +0.03(+0.13%) |
Oct 01, 2015 | 26.57 | 26.57 | 26.07 | 26.19 | 395,630 | -0.05(-0.20%) |
Sep 30, 2015 | 26.09 | 26.25 | 25.82 | 26.24 | 522,146 | +0.41(+1.58%) |
Sep 29, 2015 | 26.00 | 26.03 | 25.69 | 25.84 | 587,839 | -0.12(-0.47%) |
Sep 28, 2015 | 26.18 | 26.32 | 25.85 | 25.96 | 531,065 | -0.38(-1.45%) |
Sep 25, 2015 | 26.67 | 26.68 | 26.25 | 26.34 | 261,034 | -0.07(-0.26%) |
Sep 24, 2015 | 26.05 | 26.45 | 25.91 | 26.41 | 314,480 | +0.15(+0.56%) |
Sep 23, 2015 | 26.32 | 26.58 | 26.13 | 26.26 | 375,630 | +0.02(+0.07%) |
Sep 22, 2015 | 26.65 | 26.70 | 26.00 | 26.24 | 1,056,408 | -0.68(-2.52%) |
Sep 21, 2015 | 26.83 | 27.05 | 26.72 | 26.92 | 348,443 | +0.11(+0.42%) |
Sep 18, 2015 | 27.01 | 27.20 | 26.74 | 26.81 | 360,721 | -0.34(-1.25%) |
Sep 17, 2015 | 27.25 | 27.50 | 26.98 | 27.15 | 388,743 | -0.10(-0.38%) |
Sep 16, 2015 | 26.14 | 27.30 | 26.14 | 27.25 | 468,463 | +1.16(+4.44%) |
Sep 15, 2015 | 26.11 | 26.21 | 25.86 | 26.10 | 525,251 | +0.03(+0.13%) |
Sep 14, 2015 | 26.49 | 26.49 | 26.00 | 26.06 | 358,686 | -0.38(-1.45%) |
Sep 11, 2015 | 26.50 | 26.53 | 26.22 | 26.44 | 239,293 | -0.15(-0.56%) |
Sep 10, 2015 | 26.45 | 26.77 | 26.45 | 26.59 | 230,665 | +0.12(+0.46%) |
Sep 09, 2015 | 26.83 | 27.06 | 26.44 | 26.47 | 332,624 | -0.19(-0.72%) |
Sep 08, 2015 | 26.71 | 26.81 | 26.50 | 26.66 | 350,577 | +0.37(+1.39%) |
Sep 04, 2015 | 26.36 | 26.30 | 26.30 | 26.30 | 354,408 | -0.34(-1.27%) |
Sep 03, 2015 | 26.71 | 27.02 | 26.40 | 26.64 | 453,778 | +0.04(+0.16%) |
Sep 02, 2015 | 26.79 | 26.95 | 26.29 | 26.59 | 422,513 | -0.01(-0.03%) |
Sep 01, 2015 | 26.57 | 26.76 | 26.36 | 26.60 | 392,666 | -0.70(-2.58%) |
Aug 31, 2015 | 26.66 | 27.42 | 26.58 | 27.31 | 427,867 | +0.61(+2.28%) |
Aug 28, 2015 | 26.62 | 26.85 | 26.40 | 26.70 | 432,514 | -0.05(-0.20%) |
Aug 27, 2015 | 26.88 | 26.96 | 26.52 | 26.75 | 459,318 | +0.30(+1.15%) |
Aug 26, 2015 | 26.20 | 26.51 | 25.80 | 26.44 | 528,371 | +0.77(+2.98%) |
Aug 25, 2015 | 26.29 | 26.52 | 25.66 | 25.68 | 516,664 | -0.08(-0.30%) |
Aug 24, 2015 | 25.44 | 26.54 | 24.13 | 25.76 | 963,019 | -0.83(-3.11%) |
Aug 21, 2015 | 27.18 | 27.29 | 26.51 | 26.58 | 634,386 | -0.84(-3.05%) |
Aug 20, 2015 | 27.40 | 27.56 | 27.20 | 27.42 | 521,598 | -0.23(-0.85%) |
Aug 19, 2015 | 27.61 | 27.89 | 27.18 | 27.65 | 351,149 | -0.02(-0.06%) |
Aug 18, 2015 | 27.68 | 27.87 | 27.45 | 27.67 | 494,576 | -0.09(-0.31%) |
Aug 17, 2015 | 27.84 | 27.94 | 27.54 | 27.76 | 417,087 | -0.35(-1.24%) |
Aug 14, 2015 | 27.83 | 28.13 | 27.63 | 28.11 | 484,372 | +0.27(+0.97%) |
Aug 13, 2015 | 27.76 | 28.11 | 27.67 | 27.84 | 214,124 | +0.03(+0.09%) |
Aug 12, 2015 | 27.91 | 27.98 | 27.18 | 27.81 | 362,863 | -0.12(-0.42%) |
Aug 11, 2015 | 27.74 | 28.05 | 27.63 | 27.93 | 373,602 | -0.07(-0.25%) |
Aug 10, 2015 | 28.52 | 28.68 | 27.89 | 28.00 | 744,784 | -0.48(-1.68%) |
Aug 07, 2015 | 28.28 | 28.65 | 28.28 | 28.48 | 448,252 | +0.03(+0.12%) |
Aug 06, 2015 | 28.57 | 28.57 | 28.20 | 28.44 | 499,244 | -0.17(-0.61%) |
Aug 05, 2015 | 28.54 | 28.90 | 28.26 | 28.61 | 610,634 | +0.18(+0.64%) |
Aug 04, 2015 | 27.79 | 29.02 | 27.64 | 28.43 | 1,057,648 | +0.45(+1.61%) |