Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.46 | 28.08 | 26.81 | 26.83 | 1,266,287 | -0.55(-2.03%) |
Oct 29, 2015 | 27.86 | 28.09 | 27.35 | 27.39 | 875,185 | -0.75(-2.67%) |
Oct 28, 2015 | 27.27 | 28.20 | 27.22 | 28.14 | 1,222,951 | +1.06(+3.92%) |
Oct 27, 2015 | 27.32 | 27.76 | 26.89 | 27.08 | 915,286 | -0.50(-1.81%) |
Oct 26, 2015 | 25.90 | 27.79 | 25.76 | 27.58 | 2,027,630 | +1.50(+5.73%) |
Oct 23, 2015 | 26.26 | 26.50 | 25.86 | 26.08 | 894,984 | +0.04(+0.14%) |
Oct 22, 2015 | 26.48 | 26.48 | 24.97 | 26.04 | 1,916,967 | -0.16(-0.61%) |
Oct 21, 2015 | 27.02 | 27.13 | 25.87 | 26.20 | 2,565,218 | -0.77(-2.86%) |
Oct 20, 2015 | 26.76 | 27.88 | 26.45 | 26.98 | 5,069,102 | +1.95(+7.78%) |
Oct 19, 2015 | 24.68 | 25.20 | 24.51 | 25.03 | 1,703,442 | +0.49(+1.99%) |
Oct 16, 2015 | 24.59 | 24.82 | 24.44 | 24.54 | 1,379,802 | +0.10(+0.42%) |
Oct 15, 2015 | 23.57 | 24.46 | 23.52 | 24.44 | 1,159,699 | +0.90(+3.84%) |
Oct 14, 2015 | 23.81 | 24.07 | 23.24 | 23.53 | 910,032 | -0.23(-0.95%) |
Oct 13, 2015 | 23.64 | 24.17 | 23.64 | 23.76 | 764,755 | +0.04(+0.16%) |
Oct 12, 2015 | 23.84 | 24.07 | 23.56 | 23.72 | 680,278 | -0.15(-0.63%) |
Oct 09, 2015 | 23.28 | 24.00 | 23.11 | 23.87 | 1,025,267 | +0.60(+2.59%) |
Oct 08, 2015 | 22.89 | 23.53 | 22.86 | 23.27 | 992,094 | +0.21(+0.90%) |
Oct 07, 2015 | 22.67 | 23.11 | 22.22 | 23.06 | 1,175,042 | +0.30(+1.32%) |
Oct 06, 2015 | 23.02 | 23.22 | 22.74 | 22.76 | 646,746 | -0.32(-1.38%) |
Oct 05, 2015 | 22.74 | 23.21 | 22.71 | 23.08 | 1,066,631 | +0.11(+0.49%) |
Oct 02, 2015 | 21.82 | 23.04 | 21.50 | 22.97 | 1,775,527 | +1.03(+4.72%) |
Oct 01, 2015 | 21.77 | 22.59 | 21.64 | 21.94 | 1,587,618 | +0.36(+1.66%) |
Sep 30, 2015 | 21.76 | 21.85 | 21.36 | 21.58 | 1,853,747 | +0.06(+0.26%) |
Sep 29, 2015 | 22.30 | 22.43 | 21.41 | 21.52 | 1,514,231 | -0.56(-2.55%) |
Sep 28, 2015 | 22.99 | 23.18 | 21.95 | 22.09 | 955,545 | -0.98(-4.24%) |
Sep 25, 2015 | 23.33 | 23.55 | 22.98 | 23.06 | 1,055,686 | -0.03(-0.12%) |
Sep 24, 2015 | 23.08 | 23.34 | 22.66 | 23.09 | 1,045,869 | -0.28(-1.21%) |
Sep 23, 2015 | 23.21 | 23.50 | 23.18 | 23.37 | 798,734 | +0.13(+0.57%) |
Sep 22, 2015 | 23.03 | 23.37 | 23.00 | 23.24 | 1,213,725 | -0.04(-0.16%) |
Sep 21, 2015 | 23.83 | 23.97 | 23.18 | 23.28 | 1,064,723 | +0.05(+0.20%) |
Sep 18, 2015 | 23.24 | 23.58 | 22.98 | 23.23 | 1,427,447 | -0.26(-1.12%) |
Sep 17, 2015 | 22.60 | 23.67 | 22.31 | 23.50 | 2,130,788 | +0.89(+3.95%) |
Sep 16, 2015 | 23.74 | 23.84 | 22.55 | 22.60 | 3,844,999 | -1.19(-5.02%) |
Sep 15, 2015 | 25.98 | 26.01 | 23.46 | 23.80 | 5,333,844 | -2.18(-8.40%) |
Sep 14, 2015 | 26.10 | 26.29 | 25.88 | 25.98 | 640,825 | -0.08(-0.29%) |
Sep 11, 2015 | 25.52 | 26.05 | 25.48 | 26.05 | 473,924 | +0.45(+1.76%) |
Sep 10, 2015 | 25.73 | 26.31 | 25.53 | 25.60 | 779,073 | -0.25(-0.98%) |
Sep 09, 2015 | 26.36 | 26.39 | 25.81 | 25.86 | 619,712 | -0.20(-0.76%) |
Sep 08, 2015 | 26.05 | 26.19 | 25.89 | 26.05 | 1,091,958 | +0.38(+1.46%) |
Sep 04, 2015 | 25.39 | 25.68 | 25.68 | 25.68 | 801,702 | -0.03(-0.11%) |
Sep 03, 2015 | 25.83 | 26.08 | 25.62 | 25.71 | 743,179 | +0.04(+0.15%) |
Sep 02, 2015 | 25.57 | 25.72 | 25.21 | 25.67 | 871,171 | +0.40(+1.60%) |
Sep 01, 2015 | 24.89 | 25.65 | 24.83 | 25.26 | 1,397,312 | -0.12(-0.48%) |
Aug 31, 2015 | 26.25 | 26.39 | 25.31 | 25.39 | 1,071,126 | -0.78(-2.98%) |
Aug 28, 2015 | 26.31 | 26.49 | 25.93 | 26.17 | 912,129 | -0.20(-0.75%) |
Aug 27, 2015 | 26.64 | 26.85 | 26.08 | 26.36 | 1,362,090 | -0.07(-0.25%) |
Aug 26, 2015 | 26.20 | 26.55 | 25.52 | 26.43 | 1,432,091 | +0.86(+3.35%) |
Aug 25, 2015 | 25.99 | 26.33 | 25.41 | 25.57 | 1,229,015 | +0.41(+1.64%) |
Aug 24, 2015 | 23.51 | 25.57 | 23.48 | 25.16 | 2,322,439 | +0.05(+0.19%) |
Aug 21, 2015 | 25.30 | 25.56 | 24.94 | 25.11 | 1,055,752 | -0.70(-2.70%) |
Aug 20, 2015 | 26.42 | 26.65 | 25.79 | 25.81 | 804,558 | -0.93(-3.48%) |
Aug 19, 2015 | 26.77 | 27.08 | 26.48 | 26.74 | 620,415 | -0.21(-0.77%) |
Aug 18, 2015 | 27.40 | 27.50 | 26.88 | 26.95 | 678,640 | -0.42(-1.55%) |
Aug 17, 2015 | 27.10 | 27.62 | 26.88 | 27.37 | 525,172 | +0.09(+0.34%) |
Aug 14, 2015 | 27.21 | 27.53 | 27.00 | 27.28 | 629,135 | -0.07(-0.24%) |
Aug 13, 2015 | 27.40 | 27.71 | 27.30 | 27.34 | 627,848 | +0.04(+0.14%) |
Aug 12, 2015 | 26.70 | 27.38 | 26.38 | 27.30 | 819,996 | +0.18(+0.66%) |
Aug 11, 2015 | 26.99 | 27.64 | 26.82 | 27.13 | 620,421 | -0.11(-0.41%) |
Aug 10, 2015 | 27.80 | 28.30 | 27.16 | 27.24 | 871,061 | -0.33(-1.19%) |
Aug 07, 2015 | 27.86 | 28.41 | 27.08 | 27.57 | 1,163,785 | +0.14(+0.51%) |
Aug 06, 2015 | 28.82 | 28.84 | 26.64 | 27.43 | 1,549,558 | -1.40(-4.85%) |
Aug 05, 2015 | 28.44 | 29.04 | 28.39 | 28.82 | 1,499,952 | +0.55(+1.96%) |
Aug 04, 2015 | 27.93 | 28.33 | 27.79 | 28.27 | 783,369 | +0.23(+0.84%) |