Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.04 | 29.13 | 29.02 | 29.08 | 162,111 | +0.00(+0.00%) |
Oct 29, 2015 | 29.12 | 29.19 | 29.04 | 29.08 | 254,116 | -0.06(-0.21%) |
Oct 28, 2015 | 29.05 | 29.14 | 28.98 | 29.14 | 161,073 | +0.06(+0.21%) |
Oct 27, 2015 | 29.06 | 29.10 | 28.98 | 29.08 | 249,565 | -0.05(-0.17%) |
Oct 26, 2015 | 29.14 | 29.14 | 29.05 | 29.13 | 160,701 | -0.03(-0.11%) |
Oct 23, 2015 | 29.12 | 29.20 | 29.05 | 29.16 | 346,040 | +0.07(+0.25%) |
Oct 22, 2015 | 29.10 | 29.13 | 28.98 | 29.09 | 141,915 | +0.00(+0.01%) |
Oct 21, 2015 | 29.10 | 29.13 | 29.00 | 29.08 | 866,586 | +0.16(+0.56%) |
Oct 20, 2015 | 28.98 | 29.06 | 28.91 | 28.92 | 109,081 | -0.11(-0.37%) |
Oct 19, 2015 | 28.95 | 29.03 | 28.89 | 29.03 | 304,229 | +0.14(+0.47%) |
Oct 16, 2015 | 28.92 | 28.99 | 28.87 | 28.89 | 325,950 | +0.05(+0.17%) |
Oct 15, 2015 | 28.82 | 28.92 | 28.75 | 28.84 | 290,024 | -0.03(-0.09%) |
Oct 14, 2015 | 28.87 | 28.93 | 28.83 | 28.87 | 287,579 | -0.02(-0.06%) |
Oct 13, 2015 | 28.87 | 28.96 | 28.87 | 28.88 | 217,908 | -0.09(-0.32%) |
Oct 12, 2015 | 28.99 | 29.03 | 28.87 | 28.98 | 280,000 | +0.01(+0.02%) |
Oct 09, 2015 | 29.00 | 29.01 | 28.88 | 28.97 | 192,689 | +0.10(+0.35%) |
Oct 08, 2015 | 28.89 | 28.91 | 28.78 | 28.87 | 232,141 | +0.00(+0.00%) |
Oct 07, 2015 | 28.75 | 28.92 | 28.69 | 28.87 | 582,478 | +0.27(+0.96%) |
Oct 06, 2015 | 28.54 | 28.63 | 28.51 | 28.60 | 424,179 | +0.11(+0.39%) |
Oct 05, 2015 | 28.45 | 28.53 | 28.37 | 28.49 | 354,905 | +0.16(+0.55%) |
Oct 02, 2015 | 28.32 | 28.39 | 28.27 | 28.33 | 472,690 | -0.09(-0.33%) |
Oct 01, 2015 | 28.38 | 28.50 | 28.35 | 28.42 | 553,851 | +0.03(+0.10%) |
Sep 30, 2015 | 28.49 | 28.56 | 28.29 | 28.39 | 375,666 | -0.02(-0.09%) |
Sep 29, 2015 | 28.46 | 28.50 | 28.39 | 28.42 | 753,021 | -0.10(-0.35%) |
Sep 28, 2015 | 28.69 | 28.71 | 28.45 | 28.52 | 1,023,074 | -0.33(-1.16%) |
Sep 25, 2015 | 28.82 | 28.92 | 28.75 | 28.85 | 195,727 | +0.06(+0.22%) |
Sep 24, 2015 | 28.85 | 28.89 | 28.78 | 28.79 | 228,668 | -0.11(-0.39%) |
Sep 23, 2015 | 28.89 | 28.97 | 28.87 | 28.90 | 163,984 | -0.01(-0.04%) |
Sep 22, 2015 | 28.94 | 28.98 | 28.91 | 28.92 | 246,801 | -0.11(-0.38%) |
Sep 21, 2015 | 29.09 | 29.10 | 29.02 | 29.03 | 142,050 | -0.05(-0.17%) |
Sep 18, 2015 | 29.08 | 29.15 | 29.01 | 29.08 | 164,672 | -0.09(-0.32%) |
Sep 17, 2015 | 29.11 | 29.21 | 29.05 | 29.17 | 175,172 | +0.02(+0.09%) |
Sep 16, 2015 | 29.09 | 29.16 | 29.05 | 29.14 | 128,629 | -0.06(-0.21%) |
Sep 15, 2015 | 29.18 | 29.21 | 29.08 | 29.21 | 183,186 | +0.04(+0.13%) |
Sep 14, 2015 | 29.20 | 29.20 | 29.09 | 29.17 | 144,965 | +0.03(+0.11%) |
Sep 11, 2015 | 29.13 | 29.23 | 29.11 | 29.14 | 102,611 | -0.01(-0.04%) |
Sep 10, 2015 | 29.17 | 29.24 | 29.13 | 29.15 | 347,551 | -0.02(-0.07%) |
Sep 09, 2015 | 29.21 | 29.21 | 29.12 | 29.17 | 155,898 | +0.06(+0.20%) |
Sep 08, 2015 | 29.11 | 29.19 | 29.07 | 29.11 | 1,128,006 | -0.01(-0.02%) |
Sep 04, 2015 | 29.11 | 29.12 | 29.12 | 29.12 | 133,821 | +0.03(+0.11%) |
Sep 03, 2015 | 29.14 | 29.14 | 29.00 | 29.09 | 388,475 | -0.01(-0.02%) |
Sep 02, 2015 | 29.08 | 29.12 | 28.98 | 29.09 | 286,082 | +0.09(+0.30%) |
Sep 01, 2015 | 29.02 | 29.27 | 28.94 | 29.01 | 219,274 | -0.06(-0.21%) |
Aug 31, 2015 | 29.07 | 29.07 | 28.95 | 29.07 | 312,459 | +0.04(+0.13%) |
Aug 28, 2015 | 28.98 | 29.07 | 28.98 | 29.03 | 233,364 | +0.04(+0.13%) |
Aug 27, 2015 | 28.94 | 29.07 | 28.90 | 28.99 | 164,732 | +0.09(+0.32%) |
Aug 26, 2015 | 28.72 | 28.98 | 28.71 | 28.90 | 269,752 | +0.25(+0.88%) |
Aug 25, 2015 | 28.79 | 28.94 | 28.65 | 28.65 | 545,375 | +0.09(+0.32%) |
Aug 24, 2015 | 28.76 | 28.85 | 28.47 | 28.56 | 252,737 | -0.35(-1.20%) |
Aug 21, 2015 | 28.96 | 29.07 | 28.90 | 28.90 | 264,941 | -0.07(-0.26%) |
Aug 20, 2015 | 29.10 | 29.10 | 28.98 | 28.98 | 152,881 | -0.12(-0.40%) |
Aug 19, 2015 | 29.18 | 29.18 | 29.07 | 29.09 | 158,848 | -0.07(-0.25%) |
Aug 18, 2015 | 29.20 | 29.21 | 29.07 | 29.17 | 223,549 | -0.01(-0.04%) |
Aug 17, 2015 | 29.14 | 29.20 | 29.11 | 29.18 | 151,427 | -0.01(-0.02%) |
Aug 14, 2015 | 29.22 | 29.23 | 29.07 | 29.19 | 180,222 | +0.02(+0.08%) |
Aug 13, 2015 | 29.15 | 29.20 | 28.99 | 29.16 | 174,795 | -0.01(-0.04%) |
Aug 12, 2015 | 29.18 | 29.20 | 29.06 | 29.17 | 149,378 | -0.09(-0.30%) |
Aug 11, 2015 | 29.30 | 29.30 | 29.16 | 29.26 | 256,548 | -0.02(-0.08%) |
Aug 10, 2015 | 29.32 | 29.35 | 29.24 | 29.28 | 375,255 | +0.01(+0.02%) |
Aug 07, 2015 | 29.33 | 29.33 | 29.24 | 29.28 | 194,793 | -0.10(-0.36%) |
Aug 06, 2015 | 29.50 | 29.50 | 29.34 | 29.38 | 417,609 | -0.14(-0.46%) |
Aug 05, 2015 | 29.46 | 29.55 | 29.45 | 29.52 | 271,911 | +0.01(+0.02%) |
Aug 04, 2015 | 29.49 | 29.55 | 29.41 | 29.51 | 1,545,788 | +0.06(+0.21%) |