Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.27 | 30.79 | 29.87 | 30.09 | 405,966 | -0.19(-0.63%) |
Oct 29, 2015 | 30.82 | 31.20 | 30.13 | 30.28 | 371,430 | -0.60(-1.95%) |
Oct 28, 2015 | 29.98 | 30.99 | 29.98 | 30.88 | 668,237 | +1.18(+3.96%) |
Oct 27, 2015 | 26.40 | 30.16 | 26.15 | 29.71 | 1,239,830 | +4.39(+17.35%) |
Oct 26, 2015 | 25.75 | 26.00 | 25.16 | 25.31 | 275,714 | -0.51(-1.98%) |
Oct 23, 2015 | 25.62 | 25.98 | 25.48 | 25.83 | 205,405 | +0.41(+1.62%) |
Oct 22, 2015 | 24.84 | 25.70 | 24.84 | 25.42 | 145,684 | +0.75(+3.03%) |
Oct 21, 2015 | 25.11 | 25.47 | 24.58 | 24.67 | 172,591 | -0.28(-1.13%) |
Oct 20, 2015 | 24.64 | 25.14 | 24.53 | 24.95 | 89,324 | +0.26(+1.04%) |
Oct 19, 2015 | 24.43 | 24.79 | 24.39 | 24.69 | 104,426 | +0.13(+0.52%) |
Oct 16, 2015 | 24.92 | 24.92 | 24.19 | 24.57 | 182,989 | -0.26(-1.03%) |
Oct 15, 2015 | 24.64 | 25.15 | 24.26 | 24.82 | 385,396 | +0.01(+0.04%) |
Oct 14, 2015 | 25.24 | 25.64 | 24.68 | 24.81 | 241,995 | -0.40(-1.59%) |
Oct 13, 2015 | 25.46 | 25.64 | 25.20 | 25.21 | 130,233 | -0.40(-1.57%) |
Oct 12, 2015 | 26.10 | 26.25 | 25.54 | 25.62 | 191,390 | -0.38(-1.47%) |
Oct 09, 2015 | 27.13 | 27.36 | 25.95 | 26.00 | 346,021 | -1.13(-4.17%) |
Oct 08, 2015 | 26.71 | 27.34 | 25.67 | 27.13 | 750,644 | +0.35(+1.30%) |
Oct 07, 2015 | 26.31 | 27.09 | 26.31 | 26.78 | 308,000 | +0.53(+2.02%) |
Oct 06, 2015 | 26.09 | 26.69 | 26.09 | 26.25 | 143,623 | +0.12(+0.45%) |
Oct 05, 2015 | 24.89 | 26.23 | 24.76 | 26.14 | 194,616 | +1.39(+5.61%) |
Oct 02, 2015 | 24.37 | 24.75 | 24.09 | 24.75 | 165,161 | +0.19(+0.78%) |
Oct 01, 2015 | 24.78 | 24.98 | 24.15 | 24.56 | 362,438 | -0.30(-1.21%) |
Sep 30, 2015 | 24.68 | 24.92 | 24.48 | 24.86 | 310,608 | +0.44(+1.79%) |
Sep 29, 2015 | 24.51 | 24.69 | 24.37 | 24.42 | 266,496 | -0.09(-0.37%) |
Sep 28, 2015 | 24.69 | 24.79 | 24.42 | 24.51 | 215,740 | -0.31(-1.25%) |
Sep 25, 2015 | 24.94 | 24.94 | 24.64 | 24.82 | 272,958 | +0.11(+0.44%) |
Sep 24, 2015 | 24.44 | 24.83 | 24.14 | 24.71 | 229,733 | +0.11(+0.45%) |
Sep 23, 2015 | 25.10 | 25.16 | 24.60 | 24.60 | 212,718 | -0.37(-1.50%) |
Sep 22, 2015 | 25.28 | 25.53 | 24.93 | 24.98 | 203,602 | -0.49(-1.94%) |
Sep 21, 2015 | 26.24 | 26.24 | 25.45 | 25.47 | 246,834 | -0.52(-2.00%) |
Sep 18, 2015 | 25.97 | 26.46 | 25.81 | 25.99 | 882,026 | -0.31(-1.18%) |
Sep 17, 2015 | 26.42 | 26.78 | 26.23 | 26.30 | 187,841 | -0.19(-0.72%) |
Sep 16, 2015 | 26.35 | 26.63 | 26.25 | 26.49 | 303,858 | +0.12(+0.45%) |
Sep 15, 2015 | 25.81 | 26.40 | 25.78 | 26.37 | 160,241 | +0.58(+2.27%) |
Sep 14, 2015 | 25.37 | 25.93 | 25.21 | 25.79 | 268,188 | +0.54(+2.13%) |
Sep 11, 2015 | 25.52 | 25.70 | 25.13 | 25.25 | 126,255 | -0.44(-1.71%) |
Sep 10, 2015 | 25.65 | 26.02 | 25.58 | 25.69 | 114,925 | -0.12(-0.46%) |
Sep 09, 2015 | 25.64 | 26.10 | 25.52 | 25.81 | 296,791 | +0.39(+1.54%) |
Sep 08, 2015 | 25.43 | 25.53 | 25.11 | 25.42 | 331,293 | +0.31(+1.24%) |
Sep 04, 2015 | 25.36 | 25.10 | 25.10 | 25.10 | 154,124 | -0.52(-2.03%) |
Sep 03, 2015 | 25.42 | 25.79 | 25.42 | 25.62 | 277,524 | +0.24(+0.93%) |
Sep 02, 2015 | 25.60 | 25.60 | 25.10 | 25.39 | 475,379 | +0.05(+0.22%) |
Sep 01, 2015 | 26.32 | 26.54 | 25.25 | 25.33 | 447,581 | -1.41(-5.26%) |
Aug 31, 2015 | 26.49 | 26.92 | 26.16 | 26.74 | 192,428 | +0.05(+0.21%) |
Aug 28, 2015 | 25.88 | 26.73 | 25.88 | 26.68 | 346,600 | +0.63(+2.42%) |
Aug 27, 2015 | 25.75 | 26.11 | 25.44 | 26.05 | 370,906 | +0.47(+1.82%) |
Aug 26, 2015 | 25.65 | 25.66 | 25.11 | 25.59 | 218,006 | +0.36(+1.41%) |
Aug 25, 2015 | 26.36 | 26.36 | 25.21 | 25.23 | 240,295 | -0.40(-1.57%) |
Aug 24, 2015 | 24.88 | 26.08 | 24.77 | 25.63 | 534,371 | -0.77(-2.90%) |
Aug 21, 2015 | 26.20 | 26.91 | 26.20 | 26.40 | 514,756 | -0.25(-0.93%) |
Aug 20, 2015 | 26.72 | 27.01 | 26.57 | 26.65 | 282,670 | -0.28(-1.05%) |
Aug 19, 2015 | 27.04 | 27.06 | 26.71 | 26.93 | 456,849 | -0.29(-1.07%) |
Aug 18, 2015 | 27.50 | 27.54 | 27.20 | 27.22 | 434,011 | -0.35(-1.26%) |
Aug 17, 2015 | 27.64 | 27.88 | 27.35 | 27.57 | 228,430 | -0.13(-0.46%) |
Aug 14, 2015 | 27.41 | 27.89 | 27.24 | 27.70 | 210,406 | +0.19(+0.70%) |
Aug 13, 2015 | 27.22 | 27.61 | 27.02 | 27.51 | 322,176 | +0.26(+0.94%) |
Aug 12, 2015 | 27.44 | 27.44 | 26.88 | 27.25 | 312,498 | -0.15(-0.53%) |
Aug 11, 2015 | 27.07 | 27.57 | 27.04 | 27.40 | 346,852 | +0.14(+0.50%) |
Aug 10, 2015 | 26.86 | 27.30 | 26.83 | 27.26 | 230,456 | +0.47(+1.74%) |
Aug 07, 2015 | 26.53 | 26.85 | 26.52 | 26.79 | 305,410 | +0.05(+0.20%) |
Aug 06, 2015 | 26.47 | 26.94 | 26.18 | 26.74 | 352,090 | +0.29(+1.10%) |
Aug 05, 2015 | 26.16 | 26.73 | 26.12 | 26.45 | 305,466 | +0.42(+1.61%) |
Aug 04, 2015 | 26.31 | 26.59 | 25.97 | 26.03 | 313,461 | -0.35(-1.35%) |