Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.79 | 28.79 | 28.16 | 28.43 | 1,156,196 | -0.22(-0.77%) |
Oct 29, 2015 | 29.31 | 29.62 | 28.53 | 28.65 | 1,454,580 | -0.86(-2.91%) |
Oct 28, 2015 | 28.84 | 29.65 | 28.75 | 29.51 | 1,644,934 | +0.66(+2.30%) |
Oct 27, 2015 | 29.48 | 29.74 | 28.79 | 28.85 | 1,376,014 | -0.92(-3.09%) |
Oct 26, 2015 | 29.61 | 29.81 | 29.42 | 29.77 | 991,963 | +0.07(+0.25%) |
Oct 23, 2015 | 29.62 | 29.84 | 29.04 | 29.70 | 1,810,910 | +0.65(+2.25%) |
Oct 22, 2015 | 28.18 | 29.49 | 28.11 | 29.04 | 1,823,560 | +1.47(+5.35%) |
Oct 21, 2015 | 28.33 | 28.60 | 27.49 | 27.57 | 1,454,340 | -0.74(-2.61%) |
Oct 20, 2015 | 28.55 | 28.74 | 28.30 | 28.31 | 1,343,588 | -0.25(-0.87%) |
Oct 19, 2015 | 28.02 | 28.60 | 27.87 | 28.56 | 1,395,189 | +0.24(+0.84%) |
Oct 16, 2015 | 28.01 | 28.46 | 27.89 | 28.32 | 1,349,580 | +0.32(+1.15%) |
Oct 15, 2015 | 28.03 | 28.43 | 27.76 | 28.00 | 1,849,660 | +0.20(+0.70%) |
Oct 14, 2015 | 27.89 | 28.41 | 27.64 | 27.80 | 1,931,604 | -0.20(-0.72%) |
Oct 13, 2015 | 28.60 | 29.03 | 27.96 | 28.00 | 1,869,682 | -1.04(-3.59%) |
Oct 12, 2015 | 28.84 | 29.17 | 28.65 | 29.04 | 1,780,596 | +0.22(+0.76%) |
Oct 09, 2015 | 28.37 | 28.91 | 27.85 | 28.82 | 2,317,209 | +0.47(+1.66%) |
Oct 08, 2015 | 27.54 | 28.50 | 27.54 | 28.35 | 1,569,629 | +0.45(+1.62%) |
Oct 07, 2015 | 26.84 | 27.93 | 26.84 | 27.90 | 1,860,018 | +1.36(+5.12%) |
Oct 06, 2015 | 27.30 | 27.82 | 26.45 | 26.55 | 2,194,979 | -0.98(-3.54%) |
Oct 05, 2015 | 27.45 | 27.95 | 27.19 | 27.52 | 3,200,052 | +0.63(+2.33%) |
Oct 02, 2015 | 25.43 | 26.93 | 25.31 | 26.89 | 1,669,957 | +0.79(+3.04%) |
Oct 01, 2015 | 26.38 | 26.95 | 25.47 | 26.10 | 1,592,667 | -0.29(-1.09%) |
Sep 30, 2015 | 26.08 | 26.48 | 25.67 | 26.39 | 1,510,168 | +0.74(+2.90%) |
Sep 29, 2015 | 26.47 | 27.14 | 25.14 | 25.64 | 2,988,152 | -0.89(-3.35%) |
Sep 28, 2015 | 27.61 | 27.74 | 26.49 | 26.53 | 1,292,528 | -1.40(-5.00%) |
Sep 25, 2015 | 28.55 | 28.88 | 27.84 | 27.93 | 1,511,958 | -0.13(-0.46%) |
Sep 24, 2015 | 28.40 | 28.41 | 27.81 | 28.06 | 1,276,369 | -0.56(-1.96%) |
Sep 23, 2015 | 29.28 | 29.28 | 28.61 | 28.62 | 1,001,842 | -0.49(-1.67%) |
Sep 22, 2015 | 29.40 | 29.62 | 28.76 | 29.10 | 1,303,204 | -0.80(-2.67%) |
Sep 21, 2015 | 29.10 | 30.01 | 29.08 | 29.90 | 1,948,375 | +1.10(+3.83%) |
Sep 18, 2015 | 29.31 | 29.44 | 28.68 | 28.80 | 1,832,325 | -0.91(-3.08%) |
Sep 17, 2015 | 28.59 | 30.16 | 28.55 | 29.71 | 2,195,524 | +0.92(+3.20%) |
Sep 16, 2015 | 28.04 | 28.91 | 27.90 | 28.79 | 2,044,739 | +0.81(+2.90%) |
Sep 15, 2015 | 27.86 | 28.28 | 27.83 | 27.98 | 1,039,394 | +0.27(+0.97%) |
Sep 14, 2015 | 28.46 | 28.53 | 27.59 | 27.72 | 889,464 | -0.72(-2.53%) |
Sep 11, 2015 | 28.00 | 28.74 | 27.61 | 28.43 | 1,207,753 | +0.18(+0.65%) |
Sep 10, 2015 | 28.09 | 28.59 | 28.00 | 28.25 | 652,516 | -0.01(-0.02%) |
Sep 09, 2015 | 29.23 | 29.83 | 28.15 | 28.26 | 962,188 | -0.59(-2.05%) |
Sep 08, 2015 | 29.02 | 29.33 | 28.44 | 28.85 | 1,406,663 | +0.17(+0.59%) |
Sep 04, 2015 | 28.68 | 28.68 | 28.68 | 28.68 | 2,437,846 | -0.29(-1.01%) |
Sep 03, 2015 | 28.24 | 29.34 | 28.24 | 28.97 | 1,904,059 | +0.77(+2.74%) |
Sep 02, 2015 | 29.09 | 29.09 | 27.69 | 28.20 | 1,995,155 | -0.29(-1.01%) |
Sep 01, 2015 | 29.65 | 29.65 | 28.35 | 28.48 | 2,253,797 | -1.82(-6.01%) |
Aug 31, 2015 | 30.50 | 30.77 | 30.21 | 30.30 | 876,863 | -0.57(-1.86%) |
Aug 28, 2015 | 30.33 | 30.94 | 30.00 | 30.88 | 1,069,024 | +0.18(+0.60%) |
Aug 27, 2015 | 30.45 | 30.96 | 30.00 | 30.70 | 2,115,902 | +0.89(+2.99%) |
Aug 26, 2015 | 29.06 | 29.84 | 28.39 | 29.81 | 1,407,265 | +1.44(+5.09%) |
Aug 25, 2015 | 28.82 | 29.43 | 28.11 | 28.36 | 3,015,017 | +0.50(+1.79%) |
Aug 24, 2015 | 28.46 | 29.05 | 26.81 | 27.86 | 2,757,175 | -2.10(-7.02%) |
Aug 21, 2015 | 31.02 | 31.24 | 29.96 | 29.96 | 1,741,051 | -1.54(-4.89%) |
Aug 20, 2015 | 31.69 | 31.98 | 31.44 | 31.51 | 965,323 | -0.63(-1.97%) |
Aug 19, 2015 | 32.01 | 32.43 | 31.63 | 32.14 | 861,772 | -0.07(-0.23%) |
Aug 18, 2015 | 32.72 | 33.00 | 32.05 | 32.21 | 699,218 | -0.48(-1.47%) |
Aug 17, 2015 | 32.88 | 33.21 | 32.28 | 32.69 | 882,565 | -0.52(-1.56%) |
Aug 14, 2015 | 33.52 | 33.52 | 33.02 | 33.21 | 598,129 | -0.05(-0.15%) |
Aug 13, 2015 | 33.25 | 34.99 | 32.53 | 33.26 | 1,024,446 | +0.65(+1.98%) |
Aug 12, 2015 | 32.26 | 32.64 | 31.18 | 32.61 | 1,520,790 | +0.18(+0.56%) |
Aug 11, 2015 | 32.39 | 32.79 | 31.94 | 32.43 | 1,385,099 | -0.48(-1.44%) |
Aug 10, 2015 | 32.94 | 33.41 | 32.47 | 32.91 | 1,125,132 | +0.12(+0.35%) |
Aug 07, 2015 | 32.71 | 32.88 | 32.33 | 32.79 | 597,264 | +0.12(+0.35%) |
Aug 06, 2015 | 32.86 | 33.12 | 32.16 | 32.68 | 1,446,042 | -0.40(-1.22%) |
Aug 05, 2015 | 32.97 | 33.41 | 32.96 | 33.08 | 1,254,536 | -0.02(-0.06%) |
Aug 04, 2015 | 33.14 | 33.77 | 32.93 | 33.10 | 1,052,691 | -0.41(-1.22%) |