Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.54 | 28.07 | 27.54 | 27.87 | 1,611,607 | +0.35(+1.27%) |
Oct 29, 2015 | 27.24 | 27.52 | 27.03 | 27.52 | 705,607 | +0.14(+0.50%) |
Oct 28, 2015 | 27.23 | 27.52 | 27.00 | 27.38 | 992,180 | +0.18(+0.67%) |
Oct 27, 2015 | 27.49 | 27.58 | 27.06 | 27.20 | 895,988 | -0.40(-1.46%) |
Oct 26, 2015 | 27.33 | 27.64 | 27.22 | 27.60 | 843,168 | +0.32(+1.17%) |
Oct 23, 2015 | 27.52 | 27.52 | 27.04 | 27.28 | 704,924 | -0.16(-0.58%) |
Oct 22, 2015 | 27.28 | 27.52 | 27.06 | 27.44 | 667,695 | +0.27(+0.98%) |
Oct 21, 2015 | 27.44 | 27.53 | 27.14 | 27.17 | 553,549 | -0.26(-0.94%) |
Oct 20, 2015 | 27.36 | 27.67 | 27.36 | 27.43 | 583,878 | +0.01(+0.03%) |
Oct 19, 2015 | 27.16 | 27.66 | 27.15 | 27.42 | 861,122 | +0.19(+0.70%) |
Oct 16, 2015 | 27.27 | 27.49 | 27.11 | 27.23 | 625,817 | +0.04(+0.14%) |
Oct 15, 2015 | 26.68 | 27.20 | 26.54 | 27.20 | 498,541 | +0.55(+2.08%) |
Oct 14, 2015 | 26.75 | 26.89 | 26.60 | 26.64 | 670,077 | -0.08(-0.28%) |
Oct 13, 2015 | 27.01 | 27.13 | 26.72 | 26.72 | 1,049,651 | -0.39(-1.43%) |
Oct 12, 2015 | 26.94 | 27.27 | 26.89 | 27.11 | 1,097,027 | +0.19(+0.71%) |
Oct 09, 2015 | 27.31 | 27.35 | 26.86 | 26.92 | 1,030,743 | -0.40(-1.45%) |
Oct 08, 2015 | 27.11 | 27.49 | 27.11 | 27.31 | 1,038,261 | +0.14(+0.53%) |
Oct 07, 2015 | 27.29 | 27.43 | 27.01 | 27.17 | 1,015,587 | +0.03(+0.11%) |
Oct 06, 2015 | 27.65 | 27.65 | 27.12 | 27.14 | 776,828 | -0.35(-1.27%) |
Oct 05, 2015 | 26.83 | 27.55 | 26.74 | 27.49 | 1,152,714 | +0.76(+2.84%) |
Oct 02, 2015 | 26.37 | 26.74 | 25.96 | 26.73 | 840,299 | +0.37(+1.41%) |
Oct 01, 2015 | 26.59 | 26.75 | 26.13 | 26.35 | 1,066,187 | -0.11(-0.40%) |
Sep 30, 2015 | 25.75 | 26.53 | 25.59 | 26.46 | 1,040,456 | +0.84(+3.26%) |
Sep 29, 2015 | 25.83 | 25.93 | 25.49 | 25.62 | 758,054 | -0.14(-0.56%) |
Sep 28, 2015 | 26.07 | 26.16 | 25.71 | 25.77 | 566,282 | -0.32(-1.22%) |
Sep 25, 2015 | 25.90 | 26.37 | 25.86 | 26.09 | 899,955 | +0.31(+1.21%) |
Sep 24, 2015 | 25.67 | 25.89 | 25.62 | 25.78 | 1,170,365 | -0.02(-0.06%) |
Sep 23, 2015 | 25.97 | 26.11 | 25.73 | 25.79 | 710,048 | -0.19(-0.73%) |
Sep 22, 2015 | 25.91 | 26.04 | 25.83 | 25.98 | 698,486 | -0.14(-0.52%) |
Sep 21, 2015 | 26.09 | 26.34 | 25.87 | 26.12 | 955,713 | +0.23(+0.88%) |
Sep 18, 2015 | 25.93 | 26.26 | 25.85 | 25.89 | 1,470,003 | -0.29(-1.10%) |
Sep 17, 2015 | 25.87 | 26.48 | 25.87 | 26.18 | 656,942 | +0.27(+1.03%) |
Sep 16, 2015 | 25.59 | 25.95 | 25.53 | 25.91 | 759,641 | +0.32(+1.25%) |
Sep 15, 2015 | 25.47 | 25.56 | 25.39 | 25.59 | 841,027 | +0.17(+0.69%) |
Sep 14, 2015 | 25.43 | 25.63 | 25.32 | 25.42 | 1,018,632 | +0.05(+0.18%) |
Sep 11, 2015 | 25.16 | 25.38 | 25.02 | 25.37 | 974,632 | +0.15(+0.60%) |
Sep 10, 2015 | 25.49 | 25.57 | 25.16 | 25.22 | 1,521,645 | -0.16(-0.62%) |
Sep 09, 2015 | 25.89 | 25.89 | 25.36 | 25.38 | 1,175,269 | -0.23(-0.91%) |
Sep 08, 2015 | 25.52 | 25.69 | 25.42 | 25.62 | 945,227 | +0.33(+1.31%) |
Sep 04, 2015 | 25.06 | 25.28 | 25.28 | 25.28 | 1,048,193 | -0.05(-0.21%) |
Sep 03, 2015 | 25.35 | 25.59 | 25.21 | 25.34 | 547,063 | +0.08(+0.33%) |
Sep 02, 2015 | 25.59 | 25.63 | 25.17 | 25.25 | 1,364,127 | -0.08(-0.30%) |
Sep 01, 2015 | 25.37 | 25.65 | 25.24 | 25.33 | 1,897,222 | -0.39(-1.53%) |
Aug 31, 2015 | 25.89 | 25.89 | 25.57 | 25.72 | 915,565 | -0.29(-1.10%) |
Aug 28, 2015 | 25.89 | 26.08 | 25.83 | 26.01 | 879,812 | +0.03(+0.12%) |
Aug 27, 2015 | 25.62 | 25.99 | 25.43 | 25.98 | 1,227,989 | +0.58(+2.29%) |
Aug 26, 2015 | 25.68 | 25.68 | 25.05 | 25.40 | 1,952,787 | +0.30(+1.20%) |
Aug 25, 2015 | 25.80 | 26.18 | 25.08 | 25.09 | 2,202,272 | -0.45(-1.74%) |
Aug 24, 2015 | 24.97 | 26.17 | 24.75 | 25.54 | 2,638,271 | -0.53(-2.03%) |
Aug 21, 2015 | 26.25 | 26.54 | 26.07 | 26.07 | 1,404,225 | -0.42(-1.60%) |
Aug 20, 2015 | 26.94 | 27.14 | 26.47 | 26.49 | 734,917 | -0.63(-2.31%) |
Aug 19, 2015 | 27.25 | 27.25 | 26.83 | 27.12 | 660,110 | -0.28(-1.02%) |
Aug 18, 2015 | 27.74 | 27.77 | 27.37 | 27.40 | 558,087 | -0.40(-1.44%) |
Aug 17, 2015 | 27.49 | 27.82 | 27.36 | 27.80 | 988,389 | +0.26(+0.93%) |
Aug 14, 2015 | 26.96 | 27.54 | 26.94 | 27.54 | 879,350 | +0.54(+2.01%) |
Aug 13, 2015 | 27.19 | 27.24 | 26.96 | 27.00 | 539,327 | -0.28(-1.02%) |
Aug 12, 2015 | 26.66 | 27.28 | 26.66 | 27.28 | 892,119 | +0.56(+2.09%) |
Aug 11, 2015 | 26.59 | 26.82 | 26.33 | 26.72 | 745,734 | +0.05(+0.17%) |
Aug 10, 2015 | 26.57 | 26.98 | 26.53 | 26.67 | 627,043 | +0.15(+0.57%) |
Aug 07, 2015 | 26.36 | 26.63 | 26.26 | 26.52 | 798,780 | +0.14(+0.54%) |
Aug 06, 2015 | 26.42 | 26.48 | 26.17 | 26.38 | 1,662,754 | -0.12(-0.46%) |
Aug 05, 2015 | 26.51 | 26.80 | 26.41 | 26.50 | 1,326,148 | -0.02(-0.06%) |
Aug 04, 2015 | 27.26 | 27.49 | 26.45 | 26.51 | 1,535,011 | -1.14(-4.12%) |