Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.63 | 26.97 | 26.41 | 26.74 | 390,307 | +0.20(+0.75%) |
Oct 29, 2015 | 26.16 | 26.60 | 26.16 | 26.54 | 32,603 | +0.38(+1.46%) |
Oct 28, 2015 | 26.04 | 26.24 | 25.84 | 26.16 | 61,382 | +0.69(+2.69%) |
Oct 27, 2015 | 25.75 | 25.75 | 25.19 | 25.48 | 14,675 | -0.45(-1.74%) |
Oct 26, 2015 | 26.38 | 26.38 | 25.93 | 25.93 | 27,289 | -0.56(-2.11%) |
Oct 23, 2015 | 26.60 | 26.88 | 26.38 | 26.49 | 22,525 | -0.06(-0.22%) |
Oct 22, 2015 | 27.00 | 27.00 | 26.35 | 26.55 | 196,517 | -0.39(-1.46%) |
Oct 21, 2015 | 27.39 | 27.43 | 26.94 | 26.94 | 21,254 | -0.49(-1.78%) |
Oct 20, 2015 | 27.45 | 27.63 | 27.36 | 27.43 | 28,602 | -0.04(-0.13%) |
Oct 19, 2015 | 27.65 | 27.65 | 27.32 | 27.47 | 14,957 | -0.36(-1.30%) |
Oct 16, 2015 | 27.79 | 27.88 | 27.63 | 27.83 | 34,545 | +0.09(+0.33%) |
Oct 15, 2015 | 27.23 | 27.75 | 27.05 | 27.74 | 109,116 | +0.45(+1.66%) |
Oct 14, 2015 | 27.29 | 27.39 | 27.05 | 27.29 | 83,162 | -0.04(-0.13%) |
Oct 13, 2015 | 27.48 | 27.65 | 27.30 | 27.32 | 13,257 | -0.25(-0.92%) |
Oct 12, 2015 | 27.92 | 27.92 | 27.44 | 27.57 | 5,676 | -0.49(-1.74%) |
Oct 09, 2015 | 28.37 | 28.37 | 27.99 | 28.06 | 16,433 | -0.13(-0.45%) |
Oct 08, 2015 | 27.97 | 28.30 | 27.65 | 28.19 | 82,727 | +0.22(+0.78%) |
Oct 07, 2015 | 27.61 | 28.13 | 27.59 | 27.97 | 29,825 | +0.60(+2.18%) |
Oct 06, 2015 | 27.30 | 27.61 | 27.29 | 27.38 | 7,756 | +0.10(+0.35%) |
Oct 05, 2015 | 26.38 | 27.29 | 26.38 | 27.28 | 18,823 | +1.12(+4.28%) |
Oct 02, 2015 | 24.99 | 26.16 | 24.99 | 26.16 | 103,099 | +0.95(+3.78%) |
Oct 01, 2015 | 24.89 | 25.28 | 24.74 | 25.21 | 117,965 | +0.70(+2.88%) |
Sep 30, 2015 | 23.78 | 24.55 | 23.73 | 24.50 | 112,518 | +0.98(+4.15%) |
Sep 29, 2015 | 24.41 | 24.56 | 23.43 | 23.53 | 126,520 | -0.78(-3.20%) |
Sep 28, 2015 | 25.44 | 25.44 | 24.22 | 24.30 | 10,721 | -1.36(-5.28%) |
Sep 25, 2015 | 25.71 | 25.84 | 25.59 | 25.66 | 12,614 | +0.02(+0.07%) |
Sep 24, 2015 | 25.64 | 25.64 | 25.04 | 25.64 | 6,884 | -0.14(-0.56%) |
Sep 23, 2015 | 26.44 | 26.65 | 25.79 | 25.79 | 23,649 | -0.81(-3.06%) |
Sep 22, 2015 | 26.96 | 26.96 | 26.49 | 26.60 | 22,486 | -0.42(-1.54%) |
Sep 21, 2015 | 26.85 | 27.12 | 26.78 | 27.01 | 21,728 | +0.31(+1.15%) |
Sep 18, 2015 | 26.67 | 26.87 | 26.65 | 26.71 | 38,055 | -0.23(-0.87%) |
Sep 17, 2015 | 26.87 | 27.43 | 26.80 | 26.94 | 47,262 | +0.04(+0.13%) |
Sep 16, 2015 | 26.51 | 26.94 | 26.44 | 26.91 | 115,257 | +0.56(+2.13%) |
Sep 15, 2015 | 26.24 | 26.47 | 26.20 | 26.35 | 19,634 | +0.15(+0.55%) |
Sep 14, 2015 | 26.38 | 26.38 | 26.13 | 26.20 | 83,140 | -0.19(-0.70%) |
Sep 11, 2015 | 26.40 | 26.49 | 26.29 | 26.39 | 115,074 | -0.65(-2.39%) |
Sep 10, 2015 | 27.19 | 27.25 | 27.01 | 27.03 | 180,695 | -0.13(-0.47%) |
Sep 09, 2015 | 27.77 | 27.79 | 27.16 | 27.16 | 147,896 | -0.49(-1.76%) |
Sep 08, 2015 | 27.68 | 27.72 | 27.47 | 27.65 | 85,120 | +0.28(+1.02%) |
Sep 04, 2015 | 27.32 | 27.37 | 27.37 | 27.37 | 16,270 | -0.39(-1.40%) |
Sep 03, 2015 | 27.65 | 28.19 | 27.56 | 27.75 | 50,168 | +0.18(+0.66%) |
Sep 02, 2015 | 27.81 | 27.81 | 27.24 | 27.57 | 16,651 | +0.11(+0.40%) |
Sep 01, 2015 | 28.13 | 28.13 | 27.36 | 27.47 | 29,579 | -0.95(-3.34%) |
Aug 31, 2015 | 27.76 | 28.57 | 27.71 | 28.41 | 44,638 | +0.06(+0.22%) |
Aug 28, 2015 | 27.81 | 28.55 | 27.81 | 28.35 | 17,958 | +0.52(+1.88%) |
Aug 27, 2015 | 27.10 | 28.01 | 27.10 | 27.83 | 37,520 | +1.25(+4.69%) |
Aug 26, 2015 | 26.40 | 26.72 | 26.15 | 26.58 | 92,514 | +0.45(+1.73%) |
Aug 25, 2015 | 27.52 | 27.52 | 26.13 | 26.13 | 252,011 | -0.43(-1.63%) |
Aug 24, 2015 | 26.38 | 27.45 | 25.79 | 26.56 | 78,009 | -1.17(-4.23%) |
Aug 21, 2015 | 28.17 | 28.23 | 27.70 | 27.74 | 18,930 | -0.63(-2.23%) |
Aug 20, 2015 | 29.13 | 29.13 | 28.37 | 28.37 | 23,806 | -0.87(-2.97%) |
Aug 19, 2015 | 29.76 | 29.98 | 29.04 | 29.24 | 16,315 | -0.63(-2.12%) |
Aug 18, 2015 | 30.05 | 30.05 | 29.72 | 29.87 | 28,385 | -0.29(-0.96%) |
Aug 17, 2015 | 29.74 | 30.18 | 29.74 | 30.16 | 28,310 | +0.36(+1.21%) |
Aug 14, 2015 | 29.81 | 29.92 | 29.65 | 29.80 | 37,154 | +0.11(+0.37%) |
Aug 13, 2015 | 30.09 | 30.09 | 29.58 | 29.69 | 19,006 | -0.45(-1.50%) |
Aug 12, 2015 | 29.81 | 30.14 | 29.38 | 30.14 | 23,105 | +0.54(+1.83%) |
Aug 11, 2015 | 29.20 | 29.60 | 29.07 | 29.60 | 27,777 | -0.02(-0.06%) |
Aug 10, 2015 | 28.78 | 29.62 | 28.78 | 29.62 | 18,307 | +0.92(+3.21%) |
Aug 07, 2015 | 28.84 | 29.18 | 28.66 | 28.69 | 22,833 | -0.29(-1.00%) |
Aug 06, 2015 | 28.82 | 29.02 | 28.43 | 28.98 | 21,597 | -0.03(-0.11%) |
Aug 05, 2015 | 30.08 | 30.45 | 28.98 | 29.01 | 862,285 | -0.85(-2.83%) |
Aug 04, 2015 | 30.22 | 30.31 | 29.83 | 29.86 | 14,286 | -0.21(-0.71%) |