Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.73 | 28.78 | 28.55 | 28.78 | 227,718 | +0.19(+0.68%) |
Oct 29, 2015 | 28.88 | 28.88 | 28.54 | 28.59 | 80,867 | -0.42(-1.44%) |
Oct 28, 2015 | 29.10 | 29.14 | 28.90 | 29.00 | 62,390 | -0.11(-0.36%) |
Oct 27, 2015 | 29.17 | 29.23 | 29.07 | 29.11 | 371,294 | +0.06(+0.19%) |
Oct 26, 2015 | 29.05 | 29.10 | 29.01 | 29.05 | 152,320 | +0.17(+0.60%) |
Oct 23, 2015 | 28.85 | 28.91 | 28.82 | 28.88 | 142,990 | -0.23(-0.78%) |
Oct 22, 2015 | 29.06 | 29.30 | 28.98 | 29.10 | 63,151 | +0.06(+0.20%) |
Oct 21, 2015 | 28.98 | 29.09 | 28.95 | 29.05 | 39,136 | +0.24(+0.84%) |
Oct 20, 2015 | 28.81 | 28.83 | 28.75 | 28.80 | 228,650 | -0.17(-0.57%) |
Oct 19, 2015 | 29.03 | 29.07 | 28.83 | 28.97 | 753,798 | -0.06(-0.22%) |
Oct 16, 2015 | 29.13 | 29.16 | 29.02 | 29.04 | 54,380 | +0.00(+0.00%) |
Oct 15, 2015 | 29.14 | 29.14 | 29.01 | 29.04 | 34,148 | -0.13(-0.46%) |
Oct 14, 2015 | 29.03 | 29.21 | 28.95 | 29.17 | 78,400 | +0.24(+0.83%) |
Oct 13, 2015 | 28.97 | 29.00 | 28.80 | 28.93 | 242,811 | +0.04(+0.14%) |
Oct 12, 2015 | 28.87 | 28.99 | 28.85 | 28.89 | 200,371 | +0.22(+0.76%) |
Oct 09, 2015 | 28.60 | 28.80 | 28.60 | 28.67 | 1,836,153 | +0.06(+0.23%) |
Oct 08, 2015 | 28.89 | 28.91 | 28.54 | 28.61 | 43,604 | -0.25(-0.88%) |
Oct 07, 2015 | 28.93 | 28.93 | 28.74 | 28.86 | 62,551 | -0.08(-0.27%) |
Oct 06, 2015 | 28.78 | 28.99 | 28.73 | 28.94 | 49,081 | +0.13(+0.44%) |
Oct 05, 2015 | 29.04 | 29.04 | 28.79 | 28.81 | 572,948 | -0.39(-1.33%) |
Oct 02, 2015 | 29.42 | 29.54 | 29.11 | 29.20 | 106,417 | +0.19(+0.67%) |
Oct 01, 2015 | 29.11 | 29.14 | 28.97 | 29.01 | 330,750 | +0.13(+0.46%) |
Sep 30, 2015 | 28.89 | 28.98 | 28.79 | 28.87 | 293,984 | -0.12(-0.40%) |
Sep 29, 2015 | 28.90 | 29.05 | 28.87 | 28.99 | 97,366 | +0.09(+0.31%) |
Sep 28, 2015 | 28.63 | 28.94 | 28.60 | 28.90 | 207,908 | +0.44(+1.53%) |
Sep 25, 2015 | 28.49 | 28.53 | 28.38 | 28.47 | 64,873 | -0.21(-0.73%) |
Sep 24, 2015 | 28.83 | 28.91 | 28.67 | 28.68 | 53,422 | +0.18(+0.64%) |
Sep 23, 2015 | 28.48 | 28.56 | 28.37 | 28.50 | 116,255 | -0.02(-0.07%) |
Sep 22, 2015 | 28.52 | 28.60 | 28.35 | 28.52 | 56,886 | +0.38(+1.33%) |
Sep 21, 2015 | 28.37 | 28.37 | 28.12 | 28.14 | 92,262 | -0.42(-1.46%) |
Sep 18, 2015 | 28.35 | 28.60 | 28.35 | 28.56 | 85,419 | +0.38(+1.36%) |
Sep 17, 2015 | 27.83 | 28.17 | 27.83 | 28.17 | 410,938 | +0.32(+1.16%) |
Sep 16, 2015 | 27.89 | 27.94 | 27.78 | 27.85 | 91,041 | -0.08(-0.30%) |
Sep 15, 2015 | 28.31 | 28.33 | 27.91 | 27.93 | 71,714 | -0.52(-1.84%) |
Sep 14, 2015 | 28.55 | 28.58 | 28.39 | 28.46 | 113,645 | +0.04(+0.16%) |
Sep 11, 2015 | 28.41 | 28.87 | 28.39 | 28.41 | 119,561 | +0.16(+0.57%) |
Sep 10, 2015 | 28.35 | 28.35 | 28.20 | 28.25 | 1,610,518 | -0.17(-0.61%) |
Sep 09, 2015 | 28.04 | 28.48 | 28.02 | 28.42 | 152,507 | +0.14(+0.48%) |
Sep 08, 2015 | 28.43 | 28.44 | 28.28 | 28.29 | 53,209 | -0.39(-1.37%) |
Sep 04, 2015 | 28.66 | 28.68 | 28.68 | 28.68 | 53,494 | +0.22(+0.78%) |
Sep 03, 2015 | 28.44 | 28.47 | 28.30 | 28.46 | 32,888 | +0.11(+0.40%) |
Sep 02, 2015 | 28.43 | 28.54 | 28.30 | 28.35 | 124,269 | -0.19(-0.66%) |
Sep 01, 2015 | 28.48 | 28.56 | 28.31 | 28.54 | 1,064,475 | +0.17(+0.59%) |
Aug 31, 2015 | 28.81 | 28.81 | 28.34 | 28.37 | 244,312 | -0.19(-0.65%) |
Aug 28, 2015 | 28.70 | 28.77 | 28.54 | 28.55 | 49,092 | +0.09(+0.33%) |
Aug 27, 2015 | 28.41 | 28.63 | 28.41 | 28.46 | 95,081 | +0.00(+0.00%) |
Aug 26, 2015 | 28.70 | 28.77 | 28.34 | 28.46 | 390,690 | -0.52(-1.80%) |
Aug 25, 2015 | 29.01 | 29.10 | 28.80 | 28.98 | 231,896 | -0.51(-1.72%) |
Aug 24, 2015 | 29.73 | 30.14 | 29.26 | 29.49 | 517,680 | +0.05(+0.16%) |
Aug 21, 2015 | 29.38 | 29.45 | 29.27 | 29.44 | 58,525 | +0.11(+0.37%) |
Aug 20, 2015 | 29.18 | 29.37 | 29.17 | 29.33 | 179,676 | +0.27(+0.91%) |
Aug 19, 2015 | 28.71 | 29.10 | 28.69 | 29.06 | 81,704 | +0.25(+0.85%) |
Aug 18, 2015 | 28.88 | 28.94 | 28.75 | 28.82 | 87,774 | -0.20(-0.68%) |
Aug 17, 2015 | 29.06 | 29.15 | 29.00 | 29.02 | 47,507 | +0.12(+0.42%) |
Aug 14, 2015 | 28.80 | 29.15 | 28.75 | 28.90 | 46,794 | +0.06(+0.22%) |
Aug 13, 2015 | 28.85 | 28.95 | 28.75 | 28.83 | 15,867 | -0.08(-0.29%) |
Aug 12, 2015 | 29.14 | 29.28 | 28.92 | 28.92 | 433,869 | -0.15(-0.51%) |
Aug 11, 2015 | 28.88 | 29.15 | 28.88 | 29.06 | 1,202,170 | +0.43(+1.49%) |
Aug 10, 2015 | 29.27 | 29.27 | 28.58 | 28.64 | 167,720 | -0.35(-1.20%) |
Aug 07, 2015 | 28.78 | 29.01 | 28.77 | 28.98 | 94,021 | +0.37(+1.28%) |
Aug 06, 2015 | 28.46 | 28.65 | 28.46 | 28.62 | 83,087 | +0.21(+0.72%) |
Aug 05, 2015 | 28.40 | 28.46 | 28.30 | 28.41 | 320,681 | -0.20(-0.70%) |
Aug 04, 2015 | 28.74 | 28.75 | 28.59 | 28.61 | 66,717 | -0.22(-0.77%) |