Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.65 | 27.76 | 27.51 | 27.52 | 741,518 | +0.29(+1.07%) |
Oct 29, 2015 | 27.29 | 27.38 | 26.49 | 27.23 | 1,945,029 | -0.84(-3.00%) |
Oct 28, 2015 | 27.79 | 28.16 | 27.65 | 28.07 | 982,127 | +0.36(+1.29%) |
Oct 27, 2015 | 27.57 | 27.76 | 27.40 | 27.72 | 801,106 | -0.33(-1.17%) |
Oct 26, 2015 | 28.15 | 28.18 | 27.95 | 28.05 | 1,312,289 | +0.14(+0.49%) |
Oct 23, 2015 | 27.72 | 28.06 | 27.42 | 27.91 | 1,677,104 | +0.06(+0.21%) |
Oct 22, 2015 | 27.58 | 27.96 | 27.57 | 27.85 | 1,541,275 | +0.62(+2.28%) |
Oct 21, 2015 | 27.51 | 27.59 | 27.20 | 27.23 | 1,510,190 | +0.84(+3.19%) |
Oct 20, 2015 | 26.41 | 26.50 | 26.26 | 26.39 | 581,539 | -0.19(-0.73%) |
Oct 19, 2015 | 26.51 | 26.60 | 26.33 | 26.58 | 821,773 | +0.24(+0.92%) |
Oct 16, 2015 | 26.31 | 26.35 | 26.02 | 26.34 | 794,928 | +0.18(+0.70%) |
Oct 15, 2015 | 25.77 | 26.17 | 25.73 | 26.16 | 801,424 | +0.95(+3.77%) |
Oct 14, 2015 | 25.40 | 25.56 | 25.18 | 25.21 | 492,914 | -0.39(-1.51%) |
Oct 13, 2015 | 25.62 | 25.94 | 25.57 | 25.59 | 396,444 | -0.29(-1.12%) |
Oct 12, 2015 | 25.85 | 25.98 | 25.73 | 25.88 | 770,720 | +0.11(+0.41%) |
Oct 09, 2015 | 25.71 | 25.82 | 25.59 | 25.78 | 675,429 | +0.17(+0.68%) |
Oct 08, 2015 | 25.46 | 25.64 | 25.21 | 25.60 | 1,730,640 | -0.33(-1.27%) |
Oct 07, 2015 | 25.83 | 25.97 | 25.59 | 25.93 | 612,171 | +0.42(+1.63%) |
Oct 06, 2015 | 25.57 | 25.66 | 25.27 | 25.52 | 959,770 | -0.16(-0.60%) |
Oct 05, 2015 | 25.59 | 25.73 | 25.47 | 25.67 | 1,890,572 | +0.71(+2.83%) |
Oct 02, 2015 | 24.63 | 24.97 | 24.09 | 24.96 | 2,283,092 | +1.01(+4.21%) |
Oct 01, 2015 | 24.03 | 24.09 | 23.77 | 23.96 | 1,632,393 | +0.21(+0.90%) |
Sep 30, 2015 | 23.48 | 23.77 | 23.35 | 23.74 | 1,108,244 | +0.86(+3.77%) |
Sep 29, 2015 | 22.63 | 22.93 | 22.54 | 22.88 | 1,727,254 | -0.43(-1.83%) |
Sep 28, 2015 | 24.04 | 24.06 | 23.13 | 23.31 | 3,503,200 | -1.25(-5.09%) |
Sep 25, 2015 | 24.94 | 25.03 | 24.39 | 24.56 | 1,553,040 | +0.39(+1.61%) |
Sep 24, 2015 | 24.19 | 24.21 | 23.68 | 24.17 | 2,800,293 | +0.04(+0.16%) |
Sep 23, 2015 | 24.17 | 24.27 | 23.89 | 24.13 | 1,889,679 | -0.04(-0.16%) |
Sep 22, 2015 | 24.21 | 24.29 | 23.92 | 24.17 | 1,258,322 | -0.42(-1.73%) |
Sep 21, 2015 | 24.70 | 24.88 | 24.49 | 24.59 | 760,979 | +0.05(+0.20%) |
Sep 18, 2015 | 24.88 | 25.03 | 24.45 | 24.55 | 1,291,506 | -0.98(-3.82%) |
Sep 17, 2015 | 25.65 | 25.95 | 25.49 | 25.52 | 1,537,171 | +0.27(+1.07%) |
Sep 16, 2015 | 25.07 | 25.43 | 24.99 | 25.25 | 1,166,658 | +0.29(+1.16%) |
Sep 15, 2015 | 24.70 | 25.03 | 24.53 | 24.96 | 1,120,976 | -0.12(-0.46%) |
Sep 14, 2015 | 25.08 | 25.09 | 24.90 | 25.08 | 734,812 | -0.19(-0.76%) |
Sep 11, 2015 | 25.12 | 25.30 | 24.99 | 25.27 | 1,458,204 | +0.22(+0.89%) |
Sep 10, 2015 | 24.87 | 25.20 | 24.68 | 25.05 | 1,614,937 | +0.84(+3.47%) |
Sep 09, 2015 | 24.73 | 24.84 | 24.15 | 24.21 | 1,849,080 | +0.15(+0.64%) |
Sep 08, 2015 | 23.73 | 24.12 | 23.73 | 24.05 | 1,675,498 | +0.33(+1.38%) |
Sep 04, 2015 | 23.76 | 23.72 | 23.72 | 23.72 | 1,077,564 | -0.73(-3.00%) |
Sep 03, 2015 | 24.80 | 24.84 | 24.34 | 24.46 | 1,774,537 | -0.14(-0.59%) |
Sep 02, 2015 | 24.39 | 24.60 | 24.07 | 24.60 | 907,607 | +0.57(+2.37%) |
Sep 01, 2015 | 24.27 | 24.41 | 23.91 | 24.03 | 1,459,798 | -0.87(-3.49%) |
Aug 31, 2015 | 24.94 | 25.14 | 24.84 | 24.90 | 1,320,462 | -0.09(-0.35%) |
Aug 28, 2015 | 25.14 | 25.17 | 24.83 | 24.99 | 1,368,122 | +0.01(+0.04%) |
Aug 27, 2015 | 24.66 | 25.07 | 24.65 | 24.98 | 1,932,852 | +0.79(+3.27%) |
Aug 26, 2015 | 24.03 | 24.21 | 23.34 | 24.19 | 2,578,785 | +1.21(+5.25%) |
Aug 25, 2015 | 23.98 | 23.99 | 22.97 | 22.98 | 1,709,982 | +0.52(+2.32%) |
Aug 24, 2015 | 21.70 | 23.09 | 20.78 | 22.46 | 2,371,725 | -1.22(-5.14%) |
Aug 21, 2015 | 24.23 | 24.44 | 23.67 | 23.68 | 1,585,206 | -0.98(-3.96%) |
Aug 20, 2015 | 25.03 | 25.10 | 24.59 | 24.65 | 1,475,417 | -1.07(-4.17%) |
Aug 19, 2015 | 25.84 | 25.85 | 25.53 | 25.72 | 1,058,839 | -0.23(-0.89%) |
Aug 18, 2015 | 25.98 | 26.11 | 25.91 | 25.96 | 464,062 | +0.04(+0.15%) |
Aug 17, 2015 | 25.77 | 26.01 | 25.69 | 25.92 | 520,152 | -0.28(-1.07%) |
Aug 14, 2015 | 26.15 | 26.24 | 26.00 | 26.20 | 394,592 | +0.14(+0.56%) |
Aug 13, 2015 | 26.07 | 26.18 | 25.98 | 26.05 | 768,964 | +0.24(+0.94%) |
Aug 12, 2015 | 25.95 | 25.95 | 25.36 | 25.81 | 1,120,297 | -0.61(-2.30%) |
Aug 11, 2015 | 26.47 | 26.67 | 26.30 | 26.42 | 1,097,336 | +0.19(+0.74%) |
Aug 10, 2015 | 25.96 | 26.25 | 25.96 | 26.23 | 697,517 | +0.31(+1.19%) |
Aug 07, 2015 | 25.76 | 25.93 | 25.65 | 25.92 | 646,218 | +0.26(+1.02%) |
Aug 06, 2015 | 25.88 | 25.95 | 25.55 | 25.66 | 1,191,814 | -0.53(-2.03%) |
Aug 05, 2015 | 26.19 | 26.34 | 26.08 | 26.19 | 1,389,356 | -0.24(-0.91%) |
Aug 04, 2015 | 26.56 | 26.60 | 26.26 | 26.43 | 1,410,615 | -0.39(-1.44%) |