Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.56 | 26.57 | 26.42 | 26.47 | 8,483 | -0.16(-0.59%) |
Oct 29, 2015 | 26.64 | 26.65 | 26.54 | 26.63 | 13,942 | +0.07(+0.26%) |
Oct 28, 2015 | 26.66 | 26.85 | 26.30 | 26.56 | 18,169 | -0.13(-0.47%) |
Oct 27, 2015 | 26.70 | 26.70 | 26.54 | 26.69 | 11,952 | -0.85(-3.10%) |
Oct 26, 2015 | 27.64 | 27.65 | 27.49 | 27.54 | 9,004 | -0.86(-3.03%) |
Oct 23, 2015 | 28.17 | 28.40 | 28.12 | 28.40 | 26,034 | +2.41(+9.29%) |
Oct 22, 2015 | 25.68 | 25.99 | 25.68 | 25.99 | 21,229 | +0.49(+1.93%) |
Oct 21, 2015 | 25.62 | 25.70 | 25.49 | 25.49 | 18,416 | -0.71(-2.70%) |
Oct 20, 2015 | 26.21 | 26.25 | 26.06 | 26.20 | 14,436 | -0.49(-1.82%) |
Oct 19, 2015 | 26.66 | 26.76 | 26.57 | 26.69 | 16,043 | +0.01(+0.05%) |
Oct 16, 2015 | 26.42 | 26.70 | 26.39 | 26.68 | 8,183 | +0.06(+0.24%) |
Oct 15, 2015 | 26.20 | 26.61 | 26.10 | 26.61 | 39,973 | +0.93(+3.64%) |
Oct 14, 2015 | 25.78 | 25.92 | 25.68 | 25.68 | 15,284 | +0.04(+0.15%) |
Oct 13, 2015 | 25.89 | 26.04 | 25.64 | 25.64 | 28,516 | -0.76(-2.89%) |
Oct 12, 2015 | 26.48 | 26.48 | 26.30 | 26.40 | 21,428 | +0.37(+1.43%) |
Oct 09, 2015 | 26.00 | 26.07 | 25.89 | 26.03 | 23,404 | -0.82(-3.06%) |
Oct 08, 2015 | 26.30 | 26.93 | 26.20 | 26.85 | 37,217 | -0.22(-0.82%) |
Oct 07, 2015 | 27.02 | 27.31 | 26.83 | 27.07 | 17,456 | +1.34(+5.20%) |
Oct 06, 2015 | 25.64 | 25.81 | 25.63 | 25.73 | 23,496 | -0.15(-0.59%) |
Oct 05, 2015 | 25.66 | 25.97 | 25.58 | 25.89 | 30,992 | -0.23(-0.90%) |
Oct 02, 2015 | 25.20 | 26.17 | 25.16 | 26.12 | 48,918 | +1.63(+6.65%) |
Oct 01, 2015 | 24.50 | 24.63 | 24.38 | 24.49 | 41,127 | +0.03(+0.13%) |
Sep 30, 2015 | 24.19 | 24.46 | 24.01 | 24.46 | 28,097 | +1.20(+5.16%) |
Sep 29, 2015 | 23.07 | 23.44 | 23.07 | 23.26 | 16,477 | +0.10(+0.44%) |
Sep 28, 2015 | 23.40 | 23.42 | 22.97 | 23.16 | 26,939 | -0.45(-1.90%) |
Sep 25, 2015 | 24.17 | 24.19 | 23.61 | 23.61 | 70,418 | -1.07(-4.33%) |
Sep 24, 2015 | 24.32 | 24.70 | 24.21 | 24.67 | 63,102 | +0.69(+2.90%) |
Sep 23, 2015 | 24.12 | 24.22 | 23.91 | 23.98 | 16,439 | -0.59(-2.42%) |
Sep 22, 2015 | 24.53 | 24.61 | 24.31 | 24.57 | 14,021 | -0.40(-1.59%) |
Sep 21, 2015 | 24.83 | 25.06 | 24.83 | 24.97 | 56,531 | -0.86(-3.33%) |
Sep 18, 2015 | 25.86 | 26.11 | 25.66 | 25.83 | 51,785 | +0.09(+0.34%) |
Sep 17, 2015 | 25.46 | 26.11 | 25.46 | 25.74 | 62,610 | +0.11(+0.42%) |
Sep 16, 2015 | 25.25 | 25.70 | 25.22 | 25.63 | 23,631 | +0.88(+3.57%) |
Sep 15, 2015 | 24.42 | 24.79 | 24.35 | 24.75 | 15,044 | +0.21(+0.85%) |
Sep 14, 2015 | 24.38 | 24.58 | 24.19 | 24.54 | 25,817 | -0.09(-0.38%) |
Sep 11, 2015 | 24.41 | 24.69 | 24.29 | 24.64 | 34,084 | -0.05(-0.20%) |
Sep 10, 2015 | 24.46 | 24.81 | 24.43 | 24.69 | 17,450 | +0.02(+0.08%) |
Sep 09, 2015 | 25.42 | 25.44 | 24.66 | 24.67 | 21,922 | -0.28(-1.11%) |
Sep 08, 2015 | 24.82 | 24.95 | 24.67 | 24.94 | 34,304 | +1.78(+7.66%) |
Sep 04, 2015 | 23.29 | 23.17 | 23.17 | 23.17 | 45,910 | -0.06(-0.24%) |
Sep 03, 2015 | 23.21 | 23.61 | 23.05 | 23.23 | 78,262 | +0.10(+0.43%) |
Sep 02, 2015 | 22.90 | 23.25 | 22.62 | 23.13 | 58,446 | +0.70(+3.13%) |
Sep 01, 2015 | 22.83 | 22.92 | 22.37 | 22.42 | 65,638 | -0.44(-1.91%) |
Aug 31, 2015 | 22.82 | 23.05 | 22.62 | 22.86 | 87,550 | -1.09(-4.54%) |
Aug 28, 2015 | 23.86 | 24.11 | 23.55 | 23.95 | 79,603 | +1.27(+5.60%) |
Aug 27, 2015 | 22.26 | 22.89 | 22.22 | 22.68 | 62,727 | +2.14(+10.39%) |
Aug 26, 2015 | 20.34 | 20.54 | 19.77 | 20.54 | 68,991 | +0.04(+0.18%) |
Aug 25, 2015 | 20.69 | 21.21 | 20.50 | 20.50 | 127,315 | +1.14(+5.87%) |
Aug 24, 2015 | 18.86 | 20.04 | 18.85 | 19.37 | 89,087 | -2.83(-12.75%) |
Aug 21, 2015 | 22.67 | 22.70 | 22.01 | 22.20 | 79,548 | -1.21(-5.18%) |
Aug 20, 2015 | 23.76 | 23.76 | 23.37 | 23.41 | 53,346 | -1.74(-6.91%) |
Aug 19, 2015 | 25.39 | 25.42 | 24.94 | 25.15 | 31,095 | -0.63(-2.45%) |
Aug 18, 2015 | 25.75 | 25.87 | 25.70 | 25.78 | 21,775 | -1.33(-4.89%) |
Aug 17, 2015 | 27.12 | 27.16 | 26.96 | 27.10 | 55,690 | -0.44(-1.58%) |
Aug 14, 2015 | 27.41 | 27.68 | 27.41 | 27.54 | 57,091 | +1.98(+7.73%) |
Aug 13, 2015 | 25.54 | 25.66 | 25.46 | 25.56 | 25,595 | +0.17(+0.67%) |
Aug 12, 2015 | 25.37 | 25.43 | 25.13 | 25.39 | 22,890 | -1.93(-7.07%) |
Aug 11, 2015 | 27.28 | 27.36 | 26.92 | 27.33 | 62,461 | -0.37(-1.35%) |
Aug 10, 2015 | 27.31 | 28.11 | 27.31 | 27.70 | 59,741 | +2.55(+10.12%) |
Aug 07, 2015 | 25.29 | 25.33 | 25.15 | 25.15 | 20,713 | +0.01(+0.05%) |
Aug 06, 2015 | 25.13 | 25.20 | 24.90 | 25.14 | 28,046 | -0.15(-0.57%) |
Aug 05, 2015 | 25.49 | 25.60 | 25.28 | 25.29 | 25,302 | +0.93(+3.84%) |
Aug 04, 2015 | 24.43 | 24.50 | 24.34 | 24.35 | 29,070 | -0.04(-0.16%) |