Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.30 | 28.37 | 26.89 | 28.28 | 271,847 | -0.04(-0.15%) |
Oct 29, 2015 | 28.19 | 28.55 | 28.17 | 28.32 | 152,036 | +0.02(+0.06%) |
Oct 28, 2015 | 27.42 | 28.30 | 27.29 | 28.30 | 425,694 | +0.94(+3.45%) |
Oct 27, 2015 | 27.43 | 27.76 | 27.27 | 27.36 | 164,886 | -0.23(-0.83%) |
Oct 26, 2015 | 27.73 | 27.80 | 27.37 | 27.58 | 184,462 | -0.15(-0.55%) |
Oct 23, 2015 | 27.74 | 27.80 | 27.20 | 27.74 | 162,298 | +0.18(+0.64%) |
Oct 22, 2015 | 27.00 | 27.62 | 26.99 | 27.56 | 440,658 | +0.64(+2.38%) |
Oct 21, 2015 | 27.22 | 27.36 | 26.91 | 26.92 | 128,616 | -0.25(-0.93%) |
Oct 20, 2015 | 27.40 | 27.58 | 27.09 | 27.17 | 103,740 | -0.29(-1.04%) |
Oct 19, 2015 | 26.89 | 27.49 | 26.83 | 27.46 | 176,316 | +0.46(+1.72%) |
Oct 16, 2015 | 26.99 | 27.01 | 26.88 | 26.99 | 126,298 | -0.01(-0.03%) |
Oct 15, 2015 | 26.79 | 27.05 | 26.66 | 27.00 | 184,495 | +0.32(+1.20%) |
Oct 14, 2015 | 26.89 | 27.06 | 26.60 | 26.68 | 479,714 | -0.24(-0.91%) |
Oct 13, 2015 | 27.41 | 27.52 | 26.91 | 26.93 | 158,001 | -0.56(-2.03%) |
Oct 12, 2015 | 27.20 | 27.62 | 26.96 | 27.48 | 84,939 | +0.28(+1.02%) |
Oct 09, 2015 | 27.02 | 27.23 | 27.02 | 27.20 | 104,610 | +0.25(+0.94%) |
Oct 08, 2015 | 26.78 | 27.08 | 26.67 | 26.95 | 161,582 | +0.13(+0.50%) |
Oct 07, 2015 | 26.85 | 27.22 | 26.77 | 26.82 | 186,560 | +0.01(+0.03%) |
Oct 06, 2015 | 26.63 | 26.93 | 26.55 | 26.81 | 130,605 | +0.18(+0.67%) |
Oct 05, 2015 | 26.49 | 26.64 | 26.18 | 26.63 | 222,092 | +0.30(+1.15%) |
Oct 02, 2015 | 26.00 | 26.34 | 25.76 | 26.33 | 175,408 | +0.09(+0.35%) |
Oct 01, 2015 | 25.94 | 26.29 | 25.83 | 26.23 | 225,596 | +0.25(+0.97%) |
Sep 30, 2015 | 25.70 | 26.04 | 25.48 | 25.98 | 300,986 | +0.46(+1.82%) |
Sep 29, 2015 | 25.69 | 25.80 | 25.36 | 25.52 | 232,154 | -0.13(-0.49%) |
Sep 28, 2015 | 25.75 | 25.93 | 25.45 | 25.64 | 225,613 | -0.19(-0.75%) |
Sep 25, 2015 | 25.78 | 26.01 | 25.51 | 25.84 | 198,568 | +0.27(+1.06%) |
Sep 24, 2015 | 25.50 | 25.69 | 25.40 | 25.57 | 168,829 | -0.08(-0.33%) |
Sep 23, 2015 | 25.71 | 25.75 | 25.55 | 25.65 | 125,187 | +0.01(+0.03%) |
Sep 22, 2015 | 25.77 | 25.92 | 25.47 | 25.64 | 131,753 | -0.36(-1.39%) |
Sep 21, 2015 | 25.86 | 26.15 | 25.69 | 26.01 | 127,805 | +0.35(+1.35%) |
Sep 18, 2015 | 25.78 | 26.08 | 25.58 | 25.66 | 255,647 | -0.38(-1.46%) |
Sep 17, 2015 | 25.78 | 26.40 | 25.77 | 26.04 | 696,401 | +0.22(+0.85%) |
Sep 16, 2015 | 25.56 | 25.90 | 25.56 | 25.82 | 151,011 | +0.24(+0.96%) |
Sep 15, 2015 | 25.26 | 25.62 | 25.23 | 25.58 | 168,031 | +0.36(+1.44%) |
Sep 14, 2015 | 25.36 | 25.52 | 25.18 | 25.21 | 129,147 | -0.08(-0.30%) |
Sep 11, 2015 | 25.01 | 25.31 | 24.76 | 25.29 | 169,124 | +0.14(+0.54%) |
Sep 10, 2015 | 25.06 | 25.26 | 25.02 | 25.15 | 177,437 | +0.07(+0.27%) |
Sep 09, 2015 | 25.41 | 25.46 | 25.04 | 25.09 | 245,537 | -0.25(-1.00%) |
Sep 08, 2015 | 25.24 | 25.55 | 25.11 | 25.34 | 196,021 | +0.34(+1.35%) |
Sep 04, 2015 | 25.42 | 25.00 | 25.00 | 25.00 | 172,603 | -0.65(-2.55%) |
Sep 03, 2015 | 25.60 | 26.01 | 25.58 | 25.66 | 271,921 | +0.10(+0.39%) |
Sep 02, 2015 | 25.57 | 25.59 | 25.13 | 25.56 | 279,858 | +0.24(+0.96%) |
Sep 01, 2015 | 25.55 | 25.78 | 25.22 | 25.31 | 330,258 | -0.61(-2.36%) |
Aug 31, 2015 | 26.03 | 26.14 | 25.64 | 25.93 | 280,317 | -0.19(-0.74%) |
Aug 28, 2015 | 25.42 | 26.17 | 25.37 | 26.12 | 361,715 | +0.57(+2.23%) |
Aug 27, 2015 | 25.30 | 25.72 | 24.68 | 25.55 | 256,884 | +0.36(+1.43%) |
Aug 26, 2015 | 25.57 | 25.62 | 24.80 | 25.19 | 236,045 | +0.03(+0.13%) |
Aug 25, 2015 | 26.13 | 26.13 | 25.00 | 25.15 | 263,518 | -0.34(-1.35%) |
Aug 24, 2015 | 25.00 | 26.19 | 24.47 | 25.50 | 354,082 | -0.55(-2.13%) |
Aug 21, 2015 | 25.98 | 26.48 | 25.91 | 26.05 | 273,670 | -0.32(-1.21%) |
Aug 20, 2015 | 26.59 | 26.70 | 26.37 | 26.37 | 157,213 | -0.34(-1.26%) |
Aug 19, 2015 | 26.76 | 26.87 | 26.51 | 26.70 | 105,467 | -0.18(-0.69%) |
Aug 18, 2015 | 27.01 | 27.13 | 26.84 | 26.89 | 90,988 | -0.18(-0.68%) |
Aug 17, 2015 | 26.64 | 27.14 | 26.53 | 27.07 | 160,930 | +0.31(+1.16%) |
Aug 14, 2015 | 26.37 | 26.81 | 26.31 | 26.76 | 107,510 | +0.30(+1.14%) |
Aug 13, 2015 | 26.57 | 26.77 | 26.37 | 26.46 | 81,546 | -0.13(-0.50%) |
Aug 12, 2015 | 26.48 | 26.69 | 26.26 | 26.60 | 101,340 | +0.01(+0.03%) |
Aug 11, 2015 | 26.70 | 26.81 | 26.36 | 26.59 | 127,087 | -0.24(-0.91%) |
Aug 10, 2015 | 26.81 | 27.17 | 26.69 | 26.83 | 180,096 | +0.12(+0.44%) |
Aug 07, 2015 | 24.90 | 27.22 | 24.66 | 26.71 | 380,598 | -0.69(-2.51%) |
Aug 06, 2015 | 25.99 | 27.85 | 25.51 | 27.40 | 928,833 | +1.66(+6.45%) |
Aug 05, 2015 | 25.73 | 25.82 | 25.45 | 25.74 | 786,731 | +0.09(+0.36%) |
Aug 04, 2015 | 25.77 | 25.98 | 25.58 | 25.65 | 114,283 | -0.12(-0.46%) |