Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.13 | 28.08 | 21.64 | 27.68 | 964,875 | +0.68(+2.52%) |
Oct 29, 2015 | 27.14 | 27.60 | 26.64 | 27.00 | 93,080 | -0.30(-1.10%) |
Oct 28, 2015 | 26.55 | 27.75 | 26.55 | 27.30 | 214,958 | +0.79(+2.98%) |
Oct 27, 2015 | 26.52 | 26.64 | 26.22 | 26.51 | 188,877 | -0.07(-0.26%) |
Oct 26, 2015 | 26.54 | 26.69 | 26.23 | 26.58 | 121,606 | +0.01(+0.04%) |
Oct 23, 2015 | 26.49 | 26.61 | 26.14 | 26.57 | 99,323 | +0.40(+1.53%) |
Oct 22, 2015 | 25.64 | 26.42 | 25.55 | 26.17 | 99,943 | +0.65(+2.55%) |
Oct 21, 2015 | 25.90 | 25.94 | 25.40 | 25.52 | 96,939 | -0.30(-1.16%) |
Oct 20, 2015 | 25.65 | 25.95 | 25.46 | 25.82 | 139,344 | +0.21(+0.82%) |
Oct 19, 2015 | 25.42 | 25.87 | 25.30 | 25.61 | 188,810 | +0.06(+0.23%) |
Oct 16, 2015 | 25.77 | 25.87 | 25.25 | 25.55 | 209,001 | -0.18(-0.70%) |
Oct 15, 2015 | 25.62 | 26.02 | 25.26 | 25.73 | 180,853 | +0.22(+0.86%) |
Oct 14, 2015 | 25.88 | 26.18 | 25.48 | 25.51 | 138,153 | -0.40(-1.54%) |
Oct 13, 2015 | 26.26 | 26.58 | 25.90 | 25.91 | 74,751 | -0.44(-1.67%) |
Oct 12, 2015 | 26.71 | 26.85 | 26.25 | 26.35 | 107,142 | -0.33(-1.24%) |
Oct 09, 2015 | 26.51 | 26.91 | 26.19 | 26.68 | 161,290 | +0.27(+1.02%) |
Oct 08, 2015 | 26.21 | 26.42 | 25.76 | 26.41 | 95,100 | +0.21(+0.80%) |
Oct 07, 2015 | 26.06 | 26.52 | 25.72 | 26.20 | 149,190 | +0.27(+1.04%) |
Oct 06, 2015 | 25.55 | 26.12 | 25.54 | 25.93 | 286,925 | +0.32(+1.25%) |
Oct 05, 2015 | 24.84 | 27.32 | 24.54 | 25.61 | 403,824 | +0.99(+4.02%) |
Oct 02, 2015 | 23.87 | 24.65 | 23.67 | 24.62 | 218,853 | +0.55(+2.29%) |
Oct 01, 2015 | 25.00 | 25.00 | 24.02 | 24.07 | 270,070 | -0.94(-3.76%) |
Sep 30, 2015 | 25.04 | 25.34 | 25.01 | 25.01 | 154,384 | +0.28(+1.13%) |
Sep 29, 2015 | 24.99 | 25.15 | 24.68 | 24.73 | 170,341 | -0.18(-0.72%) |
Sep 28, 2015 | 25.12 | 25.28 | 24.75 | 24.91 | 180,026 | -0.32(-1.27%) |
Sep 25, 2015 | 25.71 | 25.71 | 25.11 | 25.23 | 213,436 | -0.23(-0.90%) |
Sep 24, 2015 | 25.63 | 25.63 | 25.19 | 25.46 | 255,917 | -0.43(-1.66%) |
Sep 23, 2015 | 26.04 | 26.11 | 25.69 | 25.89 | 115,600 | -0.14(-0.54%) |
Sep 22, 2015 | 26.11 | 26.29 | 25.88 | 26.03 | 106,166 | -0.33(-1.25%) |
Sep 21, 2015 | 26.28 | 26.49 | 26.12 | 26.36 | 167,050 | +0.34(+1.31%) |
Sep 18, 2015 | 26.23 | 26.51 | 25.93 | 26.02 | 343,040 | -0.52(-1.96%) |
Sep 17, 2015 | 26.50 | 26.77 | 26.48 | 26.54 | 492,770 | +0.09(+0.34%) |
Sep 16, 2015 | 26.29 | 26.78 | 26.29 | 26.45 | 145,487 | -0.05(-0.19%) |
Sep 15, 2015 | 26.22 | 26.58 | 26.22 | 26.50 | 107,703 | +0.26(+0.99%) |
Sep 14, 2015 | 26.39 | 26.62 | 26.18 | 26.24 | 97,677 | -0.10(-0.38%) |
Sep 11, 2015 | 26.12 | 26.43 | 25.89 | 26.34 | 133,274 | +0.01(+0.04%) |
Sep 10, 2015 | 26.23 | 26.50 | 25.99 | 26.33 | 184,935 | +0.10(+0.38%) |
Sep 09, 2015 | 26.61 | 27.06 | 26.18 | 26.23 | 217,632 | -0.35(-1.32%) |
Sep 08, 2015 | 26.62 | 26.74 | 26.20 | 26.58 | 202,401 | +0.28(+1.06%) |
Sep 04, 2015 | 26.20 | 26.30 | 26.30 | 26.30 | 158,600 | -0.25(-0.94%) |
Sep 03, 2015 | 26.38 | 27.10 | 26.28 | 26.55 | 272,460 | +0.19(+0.72%) |
Sep 02, 2015 | 26.62 | 26.62 | 26.03 | 26.36 | 216,642 | +0.12(+0.46%) |
Sep 01, 2015 | 26.28 | 26.67 | 26.15 | 26.24 | 265,393 | -0.50(-1.87%) |
Aug 31, 2015 | 26.82 | 27.09 | 26.48 | 26.74 | 237,201 | -0.20(-0.74%) |
Aug 28, 2015 | 26.48 | 27.07 | 26.32 | 26.94 | 306,145 | +0.27(+1.01%) |
Aug 27, 2015 | 25.28 | 27.16 | 24.83 | 26.67 | 646,641 | +1.50(+5.96%) |
Aug 26, 2015 | 25.06 | 25.28 | 24.45 | 25.17 | 211,660 | +0.59(+2.40%) |
Aug 25, 2015 | 25.74 | 25.74 | 24.34 | 24.58 | 230,591 | -0.31(-1.25%) |
Aug 24, 2015 | 24.28 | 25.48 | 24.28 | 24.89 | 242,826 | -0.57(-2.24%) |
Aug 21, 2015 | 25.43 | 26.27 | 25.34 | 25.46 | 221,570 | -0.45(-1.74%) |
Aug 20, 2015 | 26.20 | 26.46 | 25.91 | 25.91 | 230,929 | -0.45(-1.71%) |
Aug 19, 2015 | 26.30 | 26.62 | 26.06 | 26.36 | 184,962 | -0.26(-0.98%) |
Aug 18, 2015 | 26.62 | 26.95 | 26.59 | 26.62 | 138,290 | +0.00(+0.00%) |
Aug 17, 2015 | 25.94 | 26.72 | 25.72 | 26.62 | 104,378 | +0.52(+1.99%) |
Aug 14, 2015 | 25.54 | 26.20 | 25.45 | 26.10 | 156,787 | +0.42(+1.64%) |
Aug 13, 2015 | 25.98 | 26.02 | 25.40 | 25.68 | 202,143 | -0.31(-1.19%) |
Aug 12, 2015 | 25.84 | 26.23 | 24.62 | 25.99 | 547,268 | -0.06(-0.23%) |
Aug 11, 2015 | 27.00 | 27.48 | 25.62 | 26.05 | 230,248 | -1.23(-4.51%) |
Aug 10, 2015 | 27.07 | 27.58 | 27.02 | 27.28 | 238,543 | +0.32(+1.19%) |
Aug 07, 2015 | 26.70 | 27.03 | 26.68 | 26.96 | 175,180 | +0.15(+0.56%) |
Aug 06, 2015 | 27.22 | 27.39 | 26.68 | 26.81 | 116,736 | -0.30(-1.11%) |
Aug 05, 2015 | 27.56 | 28.02 | 27.00 | 27.11 | 91,137 | -0.27(-0.99%) |
Aug 04, 2015 | 26.81 | 27.41 | 26.75 | 27.38 | 83,619 | +0.55(+2.05%) |