Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.71 | 28.71 | 28.01 | 28.17 | 3,005,246 | -0.52(-1.82%) |
Oct 29, 2015 | 28.91 | 29.10 | 28.68 | 28.69 | 2,500,782 | -0.27(-0.93%) |
Oct 28, 2015 | 28.10 | 28.96 | 27.94 | 28.96 | 3,116,674 | +1.02(+3.65%) |
Oct 27, 2015 | 28.34 | 28.34 | 27.76 | 27.94 | 1,242,224 | -0.30(-1.07%) |
Oct 26, 2015 | 28.34 | 28.40 | 28.04 | 28.24 | 1,403,279 | -0.14(-0.49%) |
Oct 23, 2015 | 28.04 | 28.40 | 27.96 | 28.38 | 2,713,120 | +0.55(+1.97%) |
Oct 22, 2015 | 27.53 | 28.09 | 27.49 | 27.83 | 2,946,122 | +0.49(+1.79%) |
Oct 21, 2015 | 27.82 | 27.96 | 27.34 | 27.34 | 1,409,670 | -0.46(-1.65%) |
Oct 20, 2015 | 27.47 | 27.87 | 27.47 | 27.80 | 1,018,630 | +0.30(+1.10%) |
Oct 19, 2015 | 27.38 | 27.69 | 27.37 | 27.50 | 657,248 | +0.00(+0.00%) |
Oct 16, 2015 | 27.61 | 27.64 | 27.35 | 27.50 | 792,484 | -0.02(-0.09%) |
Oct 15, 2015 | 27.29 | 27.53 | 27.06 | 27.52 | 1,049,357 | +0.48(+1.78%) |
Oct 14, 2015 | 27.82 | 27.82 | 26.96 | 27.04 | 1,893,733 | -0.70(-2.53%) |
Oct 13, 2015 | 27.84 | 28.03 | 27.71 | 27.74 | 2,893,163 | -0.20(-0.73%) |
Oct 12, 2015 | 27.73 | 27.97 | 27.63 | 27.95 | 1,211,930 | +0.20(+0.71%) |
Oct 09, 2015 | 28.12 | 28.22 | 27.68 | 27.75 | 1,956,996 | -0.33(-1.19%) |
Oct 08, 2015 | 27.69 | 28.09 | 27.66 | 28.09 | 862,808 | +0.23(+0.82%) |
Oct 07, 2015 | 27.66 | 27.91 | 27.50 | 27.86 | 2,166,659 | +0.38(+1.40%) |
Oct 06, 2015 | 27.51 | 27.60 | 27.30 | 27.47 | 4,796,481 | -0.01(-0.03%) |
Oct 05, 2015 | 27.07 | 27.53 | 27.01 | 27.48 | 1,292,418 | +0.59(+2.19%) |
Oct 02, 2015 | 26.38 | 26.89 | 25.95 | 26.89 | 3,106,083 | -0.27(-0.99%) |
Oct 01, 2015 | 27.14 | 27.24 | 26.84 | 27.16 | 1,776,979 | +0.02(+0.06%) |
Sep 30, 2015 | 27.07 | 27.17 | 26.88 | 27.15 | 783,823 | +0.38(+1.40%) |
Sep 29, 2015 | 26.94 | 26.94 | 26.61 | 26.77 | 1,306,064 | +0.02(+0.09%) |
Sep 28, 2015 | 27.10 | 27.15 | 26.69 | 26.75 | 1,958,649 | -0.51(-1.86%) |
Sep 25, 2015 | 27.47 | 27.51 | 27.16 | 27.25 | 1,325,661 | +0.27(+1.00%) |
Sep 24, 2015 | 26.67 | 27.01 | 26.51 | 26.98 | 1,629,860 | +0.09(+0.33%) |
Sep 23, 2015 | 26.82 | 27.10 | 26.71 | 26.89 | 1,031,799 | +0.15(+0.55%) |
Sep 22, 2015 | 26.65 | 26.89 | 26.53 | 26.75 | 1,492,459 | -0.29(-1.09%) |
Sep 21, 2015 | 26.88 | 27.20 | 26.80 | 27.04 | 1,209,541 | +0.35(+1.32%) |
Sep 18, 2015 | 27.01 | 27.01 | 26.58 | 26.69 | 3,405,335 | -0.65(-2.38%) |
Sep 17, 2015 | 27.98 | 28.22 | 27.22 | 27.34 | 4,312,994 | -0.63(-2.27%) |
Sep 16, 2015 | 27.99 | 27.99 | 27.61 | 27.98 | 1,656,256 | +0.11(+0.38%) |
Sep 15, 2015 | 27.61 | 27.96 | 27.57 | 27.87 | 584,545 | +0.36(+1.30%) |
Sep 14, 2015 | 27.38 | 27.67 | 27.32 | 27.51 | 590,087 | +0.07(+0.27%) |
Sep 11, 2015 | 27.28 | 27.45 | 27.15 | 27.44 | 927,348 | +0.00(+0.00%) |
Sep 10, 2015 | 27.22 | 27.60 | 27.09 | 27.44 | 915,728 | +0.23(+0.84%) |
Sep 09, 2015 | 27.75 | 27.84 | 27.18 | 27.21 | 1,046,770 | -0.27(-0.98%) |
Sep 08, 2015 | 27.10 | 27.49 | 27.08 | 27.48 | 1,098,498 | +0.72(+2.67%) |
Sep 04, 2015 | 26.73 | 26.76 | 26.76 | 26.76 | 1,896,371 | -0.27(-0.99%) |
Sep 03, 2015 | 26.89 | 27.26 | 26.75 | 27.03 | 1,441,601 | +0.25(+0.94%) |
Sep 02, 2015 | 26.58 | 26.80 | 26.32 | 26.78 | 1,815,942 | +0.44(+1.67%) |
Sep 01, 2015 | 26.67 | 27.02 | 26.15 | 26.34 | 3,423,885 | -1.15(-4.17%) |
Aug 31, 2015 | 27.06 | 27.56 | 27.06 | 27.49 | 1,462,541 | +0.11(+0.39%) |
Aug 28, 2015 | 27.16 | 27.49 | 27.16 | 27.38 | 2,210,123 | +0.04(+0.15%) |
Aug 27, 2015 | 27.07 | 27.49 | 26.84 | 27.34 | 2,834,488 | +0.67(+2.50%) |
Aug 26, 2015 | 26.22 | 26.72 | 25.89 | 26.67 | 4,304,914 | +0.97(+3.76%) |
Aug 25, 2015 | 26.69 | 27.19 | 25.71 | 25.71 | 3,620,758 | -0.46(-1.74%) |
Aug 24, 2015 | 25.76 | 27.04 | 24.40 | 26.16 | 4,300,402 | -1.39(-5.05%) |
Aug 21, 2015 | 27.67 | 27.98 | 27.55 | 27.55 | 3,395,896 | -0.52(-1.85%) |
Aug 20, 2015 | 28.67 | 28.67 | 28.07 | 28.07 | 3,051,308 | -0.82(-2.84%) |
Aug 19, 2015 | 29.15 | 29.26 | 28.89 | 28.89 | 3,169,030 | -0.41(-1.42%) |
Aug 18, 2015 | 29.42 | 29.53 | 29.18 | 29.31 | 3,982,246 | -0.03(-0.11%) |
Aug 17, 2015 | 29.22 | 29.54 | 28.98 | 29.34 | 7,161,479 | +0.01(+0.03%) |
Aug 14, 2015 | 29.11 | 29.35 | 28.98 | 29.33 | 852,051 | +0.34(+1.18%) |
Aug 13, 2015 | 28.93 | 29.09 | 28.76 | 28.99 | 1,463,581 | +0.15(+0.54%) |
Aug 12, 2015 | 29.21 | 29.21 | 28.45 | 28.84 | 3,436,445 | -0.54(-1.85%) |
Aug 11, 2015 | 29.54 | 29.64 | 29.21 | 29.38 | 1,246,754 | -0.46(-1.53%) |
Aug 10, 2015 | 29.59 | 29.84 | 29.52 | 29.84 | 1,198,893 | +0.50(+1.72%) |
Aug 07, 2015 | 29.44 | 29.63 | 29.11 | 29.33 | 1,551,261 | -0.13(-0.44%) |
Aug 06, 2015 | 29.76 | 29.79 | 29.37 | 29.46 | 1,286,196 | -0.18(-0.60%) |
Aug 05, 2015 | 29.61 | 29.94 | 29.48 | 29.64 | 1,855,452 | +0.20(+0.69%) |
Aug 04, 2015 | 29.43 | 29.71 | 29.36 | 29.44 | 3,019,852 | +0.08(+0.28%) |