Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.08 | 29.35 | 28.37 | 28.78 | 246,035 | +0.81(+2.88%) |
Oct 29, 2015 | 28.36 | 28.36 | 27.64 | 27.98 | 82,005 | -0.46(-1.62%) |
Oct 28, 2015 | 27.18 | 28.49 | 26.85 | 28.44 | 117,895 | +1.31(+4.84%) |
Oct 27, 2015 | 27.41 | 27.70 | 27.01 | 27.13 | 100,188 | -0.38(-1.38%) |
Oct 26, 2015 | 27.43 | 27.74 | 27.16 | 27.51 | 85,159 | -0.01(-0.03%) |
Oct 23, 2015 | 27.01 | 27.52 | 26.72 | 27.51 | 65,716 | +0.66(+2.46%) |
Oct 22, 2015 | 26.50 | 27.13 | 26.31 | 26.85 | 54,586 | +0.48(+1.82%) |
Oct 21, 2015 | 26.69 | 27.04 | 26.35 | 26.37 | 56,391 | -0.18(-0.68%) |
Oct 20, 2015 | 26.56 | 26.76 | 26.36 | 26.55 | 42,739 | -0.08(-0.31%) |
Oct 19, 2015 | 26.31 | 26.71 | 26.14 | 26.64 | 64,182 | +0.11(+0.41%) |
Oct 16, 2015 | 26.64 | 26.64 | 26.20 | 26.53 | 62,255 | -0.01(-0.03%) |
Oct 15, 2015 | 25.87 | 26.55 | 25.40 | 26.54 | 73,383 | +0.72(+2.81%) |
Oct 14, 2015 | 26.59 | 26.65 | 25.74 | 25.81 | 76,184 | -0.86(-3.23%) |
Oct 13, 2015 | 26.86 | 27.35 | 26.50 | 26.67 | 97,287 | -0.14(-0.54%) |
Oct 12, 2015 | 26.32 | 27.33 | 26.26 | 26.82 | 354,688 | +0.53(+2.03%) |
Oct 09, 2015 | 26.40 | 26.55 | 26.16 | 26.28 | 70,347 | +0.03(+0.10%) |
Oct 08, 2015 | 25.98 | 26.34 | 25.88 | 26.26 | 91,661 | +0.15(+0.56%) |
Oct 07, 2015 | 25.62 | 26.12 | 25.58 | 26.11 | 107,657 | +0.63(+2.49%) |
Oct 06, 2015 | 25.80 | 25.80 | 25.25 | 25.48 | 106,038 | -0.32(-1.23%) |
Oct 05, 2015 | 25.80 | 26.07 | 25.73 | 25.79 | 109,126 | +0.05(+0.21%) |
Oct 02, 2015 | 25.65 | 25.74 | 24.92 | 25.74 | 93,621 | -0.14(-0.53%) |
Oct 01, 2015 | 26.00 | 26.12 | 25.43 | 25.88 | 100,445 | -0.23(-0.87%) |
Sep 30, 2015 | 25.98 | 26.17 | 25.68 | 26.10 | 96,861 | +0.35(+1.37%) |
Sep 29, 2015 | 25.64 | 25.88 | 25.60 | 25.75 | 67,142 | +0.20(+0.78%) |
Sep 28, 2015 | 25.68 | 25.81 | 25.20 | 25.55 | 118,167 | -0.04(-0.14%) |
Sep 25, 2015 | 25.78 | 25.86 | 25.52 | 25.59 | 104,415 | +0.10(+0.39%) |
Sep 24, 2015 | 25.14 | 25.57 | 25.14 | 25.49 | 64,741 | +0.18(+0.72%) |
Sep 23, 2015 | 25.30 | 25.59 | 25.10 | 25.30 | 72,335 | +0.10(+0.40%) |
Sep 22, 2015 | 25.20 | 25.42 | 25.16 | 25.20 | 73,632 | -0.20(-0.78%) |
Sep 21, 2015 | 25.32 | 25.75 | 25.32 | 25.40 | 113,753 | +0.39(+1.56%) |
Sep 18, 2015 | 25.06 | 25.28 | 24.74 | 25.01 | 281,465 | -0.48(-1.88%) |
Sep 17, 2015 | 26.17 | 26.32 | 25.39 | 25.49 | 117,803 | -0.64(-2.46%) |
Sep 16, 2015 | 26.19 | 26.25 | 25.97 | 26.14 | 90,451 | +0.00(+0.00%) |
Sep 15, 2015 | 25.95 | 26.33 | 25.93 | 26.14 | 54,820 | +0.19(+0.73%) |
Sep 14, 2015 | 25.89 | 26.04 | 25.77 | 25.95 | 87,201 | +0.23(+0.88%) |
Sep 11, 2015 | 25.31 | 25.73 | 25.29 | 25.72 | 59,748 | +0.26(+1.03%) |
Sep 10, 2015 | 25.14 | 25.56 | 25.14 | 25.46 | 67,623 | +0.18(+0.72%) |
Sep 09, 2015 | 25.37 | 25.49 | 25.15 | 25.28 | 123,997 | +0.14(+0.54%) |
Sep 08, 2015 | 25.08 | 25.20 | 24.82 | 25.14 | 82,118 | +0.37(+1.50%) |
Sep 04, 2015 | 24.49 | 24.77 | 24.77 | 24.77 | 115,895 | -0.01(-0.04%) |
Sep 03, 2015 | 24.75 | 24.93 | 24.59 | 24.78 | 145,452 | +0.02(+0.07%) |
Sep 02, 2015 | 24.56 | 24.76 | 24.46 | 24.76 | 112,141 | +0.47(+1.94%) |
Sep 01, 2015 | 24.51 | 24.79 | 24.22 | 24.29 | 158,587 | -0.65(-2.62%) |
Aug 31, 2015 | 24.37 | 24.96 | 24.37 | 24.94 | 131,783 | +0.37(+1.51%) |
Aug 28, 2015 | 24.25 | 24.66 | 24.11 | 24.57 | 127,474 | +0.30(+1.23%) |
Aug 27, 2015 | 24.48 | 24.52 | 23.95 | 24.27 | 192,171 | -0.11(-0.45%) |
Aug 26, 2015 | 24.43 | 24.49 | 23.95 | 24.38 | 152,755 | +0.50(+2.09%) |
Aug 25, 2015 | 24.88 | 24.88 | 23.79 | 23.88 | 111,205 | -0.31(-1.27%) |
Aug 24, 2015 | 24.36 | 25.20 | 24.04 | 24.19 | 191,546 | -1.26(-4.95%) |
Aug 21, 2015 | 24.95 | 25.87 | 24.95 | 25.45 | 243,511 | -0.06(-0.25%) |
Aug 20, 2015 | 25.85 | 25.90 | 25.49 | 25.51 | 204,868 | -0.58(-2.22%) |
Aug 19, 2015 | 26.15 | 26.35 | 25.77 | 26.09 | 78,316 | -0.25(-0.96%) |
Aug 18, 2015 | 26.47 | 26.67 | 26.18 | 26.35 | 80,080 | -0.06(-0.24%) |
Aug 17, 2015 | 25.94 | 26.54 | 25.94 | 26.41 | 75,471 | +0.32(+1.22%) |
Aug 14, 2015 | 26.01 | 26.24 | 25.94 | 26.09 | 91,290 | -0.01(-0.03%) |
Aug 13, 2015 | 25.72 | 26.39 | 25.72 | 26.10 | 69,452 | +0.32(+1.23%) |
Aug 12, 2015 | 25.59 | 25.81 | 25.38 | 25.78 | 153,909 | -0.01(-0.03%) |
Aug 11, 2015 | 25.68 | 25.97 | 25.68 | 25.79 | 55,103 | -0.05(-0.21%) |
Aug 10, 2015 | 25.68 | 26.13 | 25.59 | 25.85 | 91,706 | +0.24(+0.92%) |
Aug 07, 2015 | 25.51 | 25.80 | 25.51 | 25.61 | 85,958 | -0.07(-0.28%) |
Aug 06, 2015 | 25.58 | 25.86 | 25.40 | 25.68 | 132,520 | +0.11(+0.43%) |
Aug 05, 2015 | 25.72 | 25.88 | 25.50 | 25.58 | 204,206 | -0.10(-0.39%) |
Aug 04, 2015 | 25.65 | 25.89 | 25.61 | 25.68 | 69,223 | -0.10(-0.39%) |