Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.45 | 28.90 | 28.45 | 28.61 | 17,208 | +0.60(+2.14%) |
Oct 29, 2015 | 27.95 | 28.12 | 27.88 | 28.01 | 11,385 | +0.26(+0.94%) |
Oct 28, 2015 | 27.71 | 27.94 | 27.54 | 27.75 | 9,388 | +0.35(+1.28%) |
Oct 27, 2015 | 27.59 | 27.60 | 27.29 | 27.40 | 7,208 | -0.30(-1.08%) |
Oct 26, 2015 | 27.80 | 27.84 | 27.66 | 27.70 | 5,979 | -0.50(-1.77%) |
Oct 23, 2015 | 28.14 | 28.20 | 28.04 | 28.20 | 5,206 | +0.30(+1.08%) |
Oct 22, 2015 | 27.57 | 27.98 | 27.57 | 27.90 | 4,923 | +0.28(+1.01%) |
Oct 21, 2015 | 27.60 | 27.85 | 27.47 | 27.62 | 5,277 | -0.85(-2.99%) |
Oct 20, 2015 | 28.37 | 28.51 | 28.37 | 28.47 | 8,799 | +0.11(+0.39%) |
Oct 19, 2015 | 28.38 | 28.43 | 28.23 | 28.36 | 8,640 | +0.21(+0.75%) |
Oct 16, 2015 | 28.30 | 28.30 | 28.02 | 28.15 | 6,154 | -0.64(-2.22%) |
Oct 15, 2015 | 28.21 | 28.79 | 28.21 | 28.79 | 7,052 | +0.78(+2.77%) |
Oct 14, 2015 | 27.78 | 28.25 | 27.78 | 28.01 | 15,009 | +0.21(+0.77%) |
Oct 13, 2015 | 27.75 | 27.90 | 27.68 | 27.80 | 4,940 | -0.48(-1.70%) |
Oct 12, 2015 | 28.10 | 28.28 | 28.06 | 28.28 | 8,327 | -0.21(-0.74%) |
Oct 09, 2015 | 28.36 | 28.74 | 28.24 | 28.49 | 6,705 | -0.18(-0.63%) |
Oct 08, 2015 | 28.49 | 28.74 | 28.36 | 28.67 | 9,265 | +0.22(+0.77%) |
Oct 07, 2015 | 28.32 | 28.80 | 28.29 | 28.45 | 10,940 | +0.28(+0.99%) |
Oct 06, 2015 | 28.21 | 28.29 | 28.04 | 28.17 | 24,904 | +0.27(+0.97%) |
Oct 05, 2015 | 27.82 | 28.00 | 27.60 | 27.90 | 575,194 | +0.45(+1.64%) |
Oct 02, 2015 | 27.14 | 27.47 | 27.14 | 27.45 | 249,241 | +0.17(+0.62%) |
Oct 01, 2015 | 27.10 | 27.36 | 26.98 | 27.28 | 7,422 | +0.38(+1.41%) |
Sep 30, 2015 | 26.72 | 27.00 | 26.57 | 26.90 | 12,822 | +0.50(+1.89%) |
Sep 29, 2015 | 26.26 | 26.60 | 26.26 | 26.40 | 9,674 | -0.75(-2.76%) |
Sep 28, 2015 | 27.03 | 27.32 | 26.73 | 27.15 | 7,535 | +0.02(+0.07%) |
Sep 25, 2015 | 26.94 | 27.14 | 26.94 | 27.13 | 6,064 | +0.51(+1.92%) |
Sep 24, 2015 | 26.51 | 26.74 | 26.36 | 26.62 | 12,838 | +0.48(+1.84%) |
Sep 23, 2015 | 26.38 | 26.61 | 26.10 | 26.14 | 6,239 | -0.35(-1.32%) |
Sep 22, 2015 | 26.47 | 26.50 | 26.03 | 26.49 | 10,819 | -0.51(-1.89%) |
Sep 21, 2015 | 27.11 | 27.11 | 27.00 | 27.00 | 7,797 | -0.06(-0.22%) |
Sep 18, 2015 | 27.05 | 27.36 | 26.84 | 27.06 | 4,700 | -0.35(-1.28%) |
Sep 17, 2015 | 27.15 | 27.85 | 27.15 | 27.41 | 6,562 | -0.13(-0.47%) |
Sep 16, 2015 | 27.21 | 27.69 | 27.02 | 27.54 | 12,974 | +0.82(+3.07%) |
Sep 15, 2015 | 26.50 | 27.14 | 26.50 | 26.72 | 39,691 | +0.07(+0.28%) |
Sep 14, 2015 | 26.84 | 27.00 | 26.49 | 26.64 | 19,074 | -0.55(-2.04%) |
Sep 11, 2015 | 26.94 | 27.40 | 26.94 | 27.20 | 16,576 | +0.06(+0.24%) |
Sep 10, 2015 | 27.09 | 27.34 | 26.92 | 27.14 | 27,015 | +0.14(+0.50%) |
Sep 09, 2015 | 27.08 | 27.27 | 26.77 | 27.00 | 15,838 | +0.23(+0.86%) |
Sep 08, 2015 | 27.11 | 27.12 | 26.72 | 26.77 | 10,150 | +0.51(+1.94%) |
Sep 04, 2015 | 26.26 | 26.26 | 26.26 | 0 | -0.40(-1.50%) | |
Sep 03, 2015 | 26.89 | 26.97 | 26.65 | 26.66 | 17,586 | -0.04(-0.15%) |
Sep 02, 2015 | 26.55 | 26.72 | 26.37 | 26.70 | 17,178 | +0.34(+1.29%) |
Sep 01, 2015 | 26.52 | 26.63 | 26.23 | 26.36 | 20,512 | -0.40(-1.49%) |
Aug 31, 2015 | 26.78 | 26.88 | 26.61 | 26.76 | 14,685 | -0.20(-0.74%) |
Aug 28, 2015 | 26.46 | 26.96 | 26.44 | 26.96 | 24,625 | +0.36(+1.35%) |
Aug 27, 2015 | 26.66 | 27.11 | 26.19 | 26.60 | 28,515 | +0.01(+0.02%) |
Aug 26, 2015 | 26.67 | 26.79 | 26.00 | 26.59 | 16,283 | -0.32(-1.17%) |
Aug 25, 2015 | 26.84 | 27.19 | 26.41 | 26.91 | 21,587 | +0.05(+0.19%) |
Aug 24, 2015 | 26.61 | 26.99 | 26.36 | 26.86 | 26,848 | -1.46(-5.16%) |
Aug 21, 2015 | 28.40 | 28.41 | 27.97 | 28.32 | 15,474 | -0.31(-1.08%) |
Aug 20, 2015 | 28.73 | 28.86 | 28.33 | 28.63 | 8,253 | -0.33(-1.14%) |
Aug 19, 2015 | 28.81 | 28.97 | 28.56 | 28.96 | 12,584 | +0.16(+0.56%) |
Aug 18, 2015 | 29.04 | 29.10 | 28.77 | 28.80 | 9,207 | -0.10(-0.35%) |
Aug 17, 2015 | 29.06 | 29.06 | 28.70 | 28.90 | 16,549 | -0.47(-1.60%) |
Aug 14, 2015 | 29.29 | 29.50 | 29.18 | 29.37 | 9,963 | +0.31(+1.07%) |
Aug 13, 2015 | 29.09 | 29.09 | 28.88 | 29.06 | 7,202 | +0.14(+0.48%) |
Aug 12, 2015 | 28.71 | 28.92 | 28.51 | 28.92 | 6,572 | -0.06(-0.21%) |
Aug 11, 2015 | 29.00 | 29.01 | 28.54 | 28.98 | 6,135 | -0.10(-0.34%) |
Aug 10, 2015 | 28.91 | 29.42 | 28.81 | 29.08 | 8,631 | +0.27(+0.94%) |
Aug 07, 2015 | 28.70 | 28.87 | 28.49 | 28.81 | 8,730 | +0.28(+0.98%) |
Aug 06, 2015 | 28.53 | 28.87 | 28.41 | 28.53 | 3,528 | -0.44(-1.52%) |
Aug 05, 2015 | 28.80 | 28.98 | 28.53 | 28.97 | 14,380 | +0.10(+0.35%) |
Aug 04, 2015 | 28.83 | 28.90 | 28.58 | 28.87 | 7,862 | +0.01(+0.03%) |