Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.77 | 26.84 | 26.59 | 26.59 | 406,890 | -0.18(-0.65%) |
Oct 29, 2015 | 26.74 | 26.80 | 26.62 | 26.77 | 419,355 | -0.13(-0.48%) |
Oct 28, 2015 | 26.55 | 26.89 | 26.50 | 26.89 | 676,567 | +0.47(+1.77%) |
Oct 27, 2015 | 26.50 | 26.62 | 26.41 | 26.43 | 361,847 | -0.15(-0.55%) |
Oct 26, 2015 | 26.68 | 26.68 | 26.48 | 26.57 | 646,375 | -0.16(-0.60%) |
Oct 23, 2015 | 26.64 | 26.85 | 26.53 | 26.73 | 1,310,450 | +0.82(+3.17%) |
Oct 22, 2015 | 25.53 | 25.97 | 25.53 | 25.91 | 887,455 | +0.57(+2.26%) |
Oct 21, 2015 | 25.59 | 25.68 | 25.32 | 25.34 | 240,307 | -0.20(-0.78%) |
Oct 20, 2015 | 25.55 | 25.63 | 25.46 | 25.54 | 246,966 | -0.11(-0.43%) |
Oct 19, 2015 | 25.52 | 25.65 | 25.44 | 25.65 | 311,775 | +0.06(+0.25%) |
Oct 16, 2015 | 25.55 | 25.59 | 25.42 | 25.59 | 310,875 | +0.07(+0.26%) |
Oct 15, 2015 | 25.32 | 25.53 | 25.30 | 25.52 | 2,368,646 | +0.31(+1.22%) |
Oct 14, 2015 | 25.16 | 25.35 | 25.09 | 25.21 | 348,815 | -0.02(-0.08%) |
Oct 13, 2015 | 25.19 | 25.43 | 25.18 | 25.23 | 795,437 | -0.09(-0.35%) |
Oct 12, 2015 | 25.36 | 25.36 | 25.22 | 25.32 | 636,532 | -0.02(-0.10%) |
Oct 09, 2015 | 25.21 | 25.35 | 25.17 | 25.35 | 546,063 | +0.17(+0.66%) |
Oct 08, 2015 | 25.04 | 25.23 | 24.85 | 25.18 | 440,069 | +0.09(+0.38%) |
Oct 07, 2015 | 25.14 | 25.19 | 24.76 | 25.09 | 817,470 | +0.09(+0.37%) |
Oct 06, 2015 | 24.91 | 25.04 | 24.85 | 24.99 | 545,825 | +0.06(+0.25%) |
Oct 05, 2015 | 24.59 | 25.01 | 24.57 | 24.93 | 738,705 | +0.46(+1.86%) |
Oct 02, 2015 | 23.79 | 24.47 | 23.72 | 24.47 | 2,010,916 | +0.40(+1.66%) |
Oct 01, 2015 | 24.11 | 24.11 | 23.73 | 24.08 | 582,545 | +0.00(+0.01%) |
Sep 30, 2015 | 23.83 | 24.10 | 23.81 | 24.07 | 943,295 | +0.53(+2.26%) |
Sep 29, 2015 | 23.75 | 23.93 | 23.38 | 23.54 | 1,033,719 | -0.17(-0.71%) |
Sep 28, 2015 | 24.13 | 24.20 | 23.70 | 23.71 | 2,824,089 | -0.56(-2.30%) |
Sep 25, 2015 | 24.60 | 24.60 | 24.13 | 24.27 | 472,097 | -0.15(-0.62%) |
Sep 24, 2015 | 24.14 | 24.47 | 23.96 | 24.42 | 1,263,917 | +0.02(+0.10%) |
Sep 23, 2015 | 24.40 | 24.50 | 24.27 | 24.39 | 417,820 | +0.06(+0.23%) |
Sep 22, 2015 | 24.39 | 24.46 | 24.18 | 24.34 | 1,026,810 | -0.42(-1.70%) |
Sep 21, 2015 | 24.67 | 24.86 | 24.54 | 24.76 | 504,610 | +0.20(+0.80%) |
Sep 18, 2015 | 24.52 | 24.80 | 24.41 | 24.56 | 684,164 | -0.31(-1.24%) |
Sep 17, 2015 | 24.99 | 25.26 | 24.81 | 24.87 | 1,307,775 | -0.17(-0.67%) |
Sep 16, 2015 | 24.97 | 25.07 | 24.88 | 25.04 | 1,158,070 | +0.11(+0.43%) |
Sep 15, 2015 | 24.67 | 24.99 | 24.63 | 24.93 | 1,880,460 | +0.33(+1.34%) |
Sep 14, 2015 | 24.79 | 24.79 | 24.55 | 24.60 | 325,315 | -0.06(-0.25%) |
Sep 11, 2015 | 24.42 | 24.66 | 24.37 | 24.66 | 588,210 | +0.12(+0.49%) |
Sep 10, 2015 | 24.28 | 24.70 | 24.22 | 24.54 | 2,438,381 | +0.30(+1.22%) |
Sep 09, 2015 | 24.83 | 24.87 | 24.21 | 24.24 | 615,383 | -0.35(-1.41%) |
Sep 08, 2015 | 24.36 | 24.60 | 24.29 | 24.59 | 1,310,830 | +0.70(+2.91%) |
Sep 04, 2015 | 23.85 | 23.90 | 23.90 | 23.90 | 1,295,950 | -0.35(-1.44%) |
Sep 03, 2015 | 24.38 | 24.56 | 24.17 | 24.25 | 838,285 | -0.03(-0.11%) |
Sep 02, 2015 | 23.89 | 24.27 | 23.79 | 24.27 | 715,289 | +0.62(+2.60%) |
Sep 01, 2015 | 24.25 | 24.25 | 23.56 | 23.66 | 1,171,231 | -0.82(-3.35%) |
Aug 31, 2015 | 24.49 | 24.76 | 24.39 | 24.48 | 531,142 | -0.20(-0.81%) |
Aug 28, 2015 | 24.48 | 24.72 | 24.44 | 24.68 | 802,996 | +0.06(+0.25%) |
Aug 27, 2015 | 24.26 | 24.62 | 24.05 | 24.62 | 1,702,612 | +0.60(+2.48%) |
Aug 26, 2015 | 23.09 | 24.07 | 23.09 | 24.02 | 1,689,817 | +1.16(+5.06%) |
Aug 25, 2015 | 23.30 | 24.02 | 22.84 | 22.86 | 1,844,595 | -0.20(-0.89%) |
Aug 24, 2015 | 21.78 | 24.01 | 17.93 | 23.07 | 3,785,836 | -0.83(-3.47%) |
Aug 21, 2015 | 24.64 | 24.82 | 23.90 | 23.90 | 4,011,415 | -0.99(-4.00%) |
Aug 20, 2015 | 25.40 | 25.42 | 24.89 | 24.89 | 1,022,777 | -0.70(-2.72%) |
Aug 19, 2015 | 25.74 | 25.82 | 25.47 | 25.59 | 343,435 | -0.21(-0.82%) |
Aug 18, 2015 | 25.88 | 25.91 | 25.77 | 25.80 | 476,870 | -0.17(-0.66%) |
Aug 17, 2015 | 25.73 | 25.97 | 25.64 | 25.97 | 636,816 | +0.18(+0.68%) |
Aug 14, 2015 | 25.57 | 25.83 | 25.57 | 25.80 | 784,568 | +0.13(+0.50%) |
Aug 13, 2015 | 25.80 | 25.85 | 25.63 | 25.67 | 363,852 | -0.08(-0.31%) |
Aug 12, 2015 | 25.42 | 25.80 | 25.17 | 25.75 | 752,132 | +0.16(+0.63%) |
Aug 11, 2015 | 25.96 | 25.99 | 25.50 | 25.59 | 566,106 | -0.47(-1.79%) |
Aug 10, 2015 | 25.80 | 26.09 | 25.80 | 26.05 | 533,991 | +0.44(+1.72%) |
Aug 07, 2015 | 25.55 | 25.67 | 25.45 | 25.61 | 572,175 | +0.00(+0.01%) |
Aug 06, 2015 | 25.97 | 26.02 | 25.52 | 25.61 | 726,184 | -0.27(-1.03%) |
Aug 05, 2015 | 25.68 | 26.09 | 25.68 | 25.88 | 694,238 | +0.26(+1.02%) |
Aug 04, 2015 | 25.77 | 25.77 | 25.53 | 25.62 | 1,322,913 | -0.19(-0.74%) |