Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.63 | 27.83 | 27.03 | 27.04 | 1,171,342 | -0.61(-2.22%) |
Oct 29, 2015 | 27.82 | 28.31 | 27.65 | 27.66 | 1,375,614 | -0.37(-1.32%) |
Oct 28, 2015 | 26.60 | 28.04 | 26.53 | 28.03 | 1,163,757 | +1.49(+5.60%) |
Oct 27, 2015 | 26.37 | 26.57 | 26.26 | 26.54 | 1,152,156 | -0.03(-0.11%) |
Oct 26, 2015 | 26.48 | 26.67 | 26.41 | 26.57 | 867,711 | +0.09(+0.34%) |
Oct 23, 2015 | 25.91 | 26.50 | 25.68 | 26.48 | 1,077,277 | +0.87(+3.40%) |
Oct 22, 2015 | 25.30 | 25.79 | 25.17 | 25.61 | 799,869 | +0.44(+1.77%) |
Oct 21, 2015 | 25.67 | 25.67 | 25.08 | 25.17 | 637,499 | -0.40(-1.55%) |
Oct 20, 2015 | 25.48 | 25.64 | 25.39 | 25.56 | 745,538 | +0.10(+0.38%) |
Oct 19, 2015 | 25.30 | 25.57 | 25.26 | 25.46 | 678,677 | -0.03(-0.12%) |
Oct 16, 2015 | 25.45 | 25.56 | 25.23 | 25.50 | 624,260 | +0.13(+0.50%) |
Oct 15, 2015 | 25.09 | 25.37 | 24.92 | 25.37 | 1,142,656 | +0.47(+1.88%) |
Oct 14, 2015 | 25.65 | 25.65 | 24.87 | 24.90 | 965,705 | -0.78(-3.03%) |
Oct 13, 2015 | 26.01 | 26.27 | 25.67 | 25.68 | 561,228 | -0.54(-2.04%) |
Oct 12, 2015 | 26.32 | 26.32 | 26.11 | 26.21 | 443,387 | -0.07(-0.28%) |
Oct 09, 2015 | 26.54 | 26.62 | 26.21 | 26.29 | 595,384 | -0.16(-0.62%) |
Oct 08, 2015 | 26.29 | 26.52 | 26.23 | 26.45 | 572,302 | +0.05(+0.21%) |
Oct 07, 2015 | 26.23 | 26.41 | 26.05 | 26.40 | 709,882 | +0.38(+1.45%) |
Oct 06, 2015 | 26.26 | 26.30 | 25.91 | 26.02 | 829,490 | -0.34(-1.29%) |
Oct 05, 2015 | 25.79 | 26.38 | 25.62 | 26.36 | 1,081,342 | +0.85(+3.32%) |
Oct 02, 2015 | 25.00 | 25.51 | 24.66 | 25.51 | 1,296,765 | -0.02(-0.07%) |
Oct 01, 2015 | 25.56 | 25.68 | 25.22 | 25.53 | 1,014,837 | -0.09(-0.36%) |
Sep 30, 2015 | 25.70 | 25.78 | 25.39 | 25.62 | 1,379,986 | +0.25(+0.98%) |
Sep 29, 2015 | 25.71 | 25.80 | 25.28 | 25.37 | 1,207,897 | -0.34(-1.33%) |
Sep 28, 2015 | 26.70 | 26.87 | 25.69 | 25.71 | 1,081,319 | -1.30(-4.80%) |
Sep 25, 2015 | 27.17 | 27.22 | 26.90 | 27.01 | 1,039,792 | +0.20(+0.75%) |
Sep 24, 2015 | 26.64 | 26.90 | 26.59 | 26.81 | 1,045,851 | -0.12(-0.43%) |
Sep 23, 2015 | 27.02 | 27.14 | 26.80 | 26.93 | 915,302 | -0.01(-0.04%) |
Sep 22, 2015 | 27.02 | 27.05 | 26.71 | 26.94 | 737,983 | -0.49(-1.80%) |
Sep 21, 2015 | 27.44 | 27.78 | 27.33 | 27.43 | 549,734 | +0.24(+0.90%) |
Sep 18, 2015 | 27.59 | 27.59 | 27.12 | 27.19 | 1,690,506 | -0.80(-2.85%) |
Sep 17, 2015 | 28.43 | 28.82 | 27.92 | 27.98 | 769,791 | -0.38(-1.33%) |
Sep 16, 2015 | 27.98 | 28.40 | 27.84 | 28.36 | 808,257 | +0.46(+1.64%) |
Sep 15, 2015 | 27.67 | 27.94 | 27.52 | 27.91 | 1,083,857 | +0.38(+1.39%) |
Sep 14, 2015 | 27.73 | 27.77 | 27.40 | 27.52 | 784,081 | -0.12(-0.44%) |
Sep 11, 2015 | 27.58 | 27.83 | 27.47 | 27.64 | 1,332,947 | -0.33(-1.18%) |
Sep 10, 2015 | 27.92 | 28.31 | 27.89 | 27.97 | 617,567 | +0.06(+0.22%) |
Sep 09, 2015 | 28.78 | 28.90 | 27.85 | 27.91 | 709,701 | -0.49(-1.71%) |
Sep 08, 2015 | 28.23 | 28.50 | 28.02 | 28.40 | 744,260 | +0.67(+2.41%) |
Sep 04, 2015 | 27.58 | 27.73 | 27.73 | 27.73 | 658,702 | -0.25(-0.89%) |
Sep 03, 2015 | 27.94 | 28.34 | 27.77 | 27.98 | 697,810 | +0.04(+0.15%) |
Sep 02, 2015 | 27.89 | 28.00 | 27.49 | 27.94 | 884,324 | +0.49(+1.77%) |
Sep 01, 2015 | 27.70 | 27.94 | 27.38 | 27.45 | 994,177 | -0.91(-3.22%) |
Aug 31, 2015 | 28.56 | 28.59 | 28.19 | 28.36 | 624,798 | -0.29(-1.00%) |
Aug 28, 2015 | 28.56 | 28.75 | 28.22 | 28.65 | 687,947 | -0.04(-0.13%) |
Aug 27, 2015 | 28.88 | 29.01 | 28.21 | 28.68 | 1,183,934 | +0.10(+0.36%) |
Aug 26, 2015 | 28.34 | 28.69 | 27.55 | 28.58 | 1,327,988 | +0.93(+3.35%) |
Aug 25, 2015 | 28.78 | 28.80 | 27.64 | 27.66 | 1,318,836 | -0.21(-0.74%) |
Aug 24, 2015 | 27.23 | 28.79 | 26.70 | 27.86 | 1,380,567 | -1.53(-5.20%) |
Aug 21, 2015 | 29.83 | 30.16 | 28.98 | 29.39 | 995,255 | -1.06(-3.48%) |
Aug 20, 2015 | 30.94 | 30.94 | 30.41 | 30.45 | 602,399 | -0.92(-2.93%) |
Aug 19, 2015 | 31.68 | 31.73 | 31.25 | 31.37 | 475,996 | -0.60(-1.87%) |
Aug 18, 2015 | 32.20 | 32.26 | 31.87 | 31.96 | 279,030 | -0.32(-0.98%) |
Aug 17, 2015 | 32.00 | 32.30 | 31.73 | 32.28 | 479,807 | +0.03(+0.09%) |
Aug 14, 2015 | 31.94 | 32.26 | 31.89 | 32.25 | 373,605 | +0.20(+0.63%) |
Aug 13, 2015 | 31.71 | 32.26 | 31.65 | 32.05 | 691,480 | +0.40(+1.27%) |
Aug 12, 2015 | 32.06 | 32.06 | 30.87 | 31.65 | 1,222,957 | -0.75(-2.33%) |
Aug 11, 2015 | 32.04 | 32.90 | 32.04 | 32.40 | 1,165,854 | -1.33(-3.95%) |
Aug 10, 2015 | 33.46 | 33.78 | 33.40 | 33.74 | 702,720 | +0.55(+1.67%) |
Aug 07, 2015 | 33.13 | 33.50 | 32.80 | 33.18 | 449,174 | -0.18(-0.55%) |
Aug 06, 2015 | 33.70 | 33.91 | 33.15 | 33.36 | 410,045 | -0.29(-0.87%) |
Aug 05, 2015 | 34.04 | 34.22 | 33.64 | 33.66 | 597,385 | -0.19(-0.58%) |
Aug 04, 2015 | 33.60 | 34.11 | 33.53 | 33.85 | 715,028 | +0.27(+0.80%) |