Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.21 | 28.21 | 27.00 | 27.07 | 42,508 | -1.08(-3.84%) |
Oct 29, 2015 | 28.17 | 28.37 | 27.94 | 28.15 | 28,455 | -0.13(-0.47%) |
Oct 28, 2015 | 27.15 | 28.32 | 27.15 | 28.28 | 94,730 | +1.24(+4.59%) |
Oct 27, 2015 | 27.59 | 27.68 | 26.92 | 27.04 | 50,452 | -0.58(-2.10%) |
Oct 26, 2015 | 27.90 | 27.91 | 27.60 | 27.62 | 58,388 | -0.24(-0.88%) |
Oct 23, 2015 | 27.75 | 27.93 | 27.40 | 27.86 | 64,573 | +0.22(+0.81%) |
Oct 22, 2015 | 27.31 | 28.20 | 27.31 | 27.64 | 67,387 | +0.49(+1.80%) |
Oct 21, 2015 | 27.60 | 27.74 | 27.10 | 27.15 | 79,650 | -0.47(-1.69%) |
Oct 20, 2015 | 27.31 | 27.91 | 26.53 | 27.62 | 164,741 | -0.52(-1.86%) |
Oct 19, 2015 | 28.19 | 28.52 | 28.10 | 28.14 | 28,058 | -0.07(-0.25%) |
Oct 16, 2015 | 28.03 | 28.26 | 27.76 | 28.21 | 34,953 | +0.27(+0.97%) |
Oct 15, 2015 | 27.47 | 27.98 | 27.42 | 27.94 | 59,366 | +0.55(+2.01%) |
Oct 14, 2015 | 27.67 | 28.00 | 27.35 | 27.39 | 81,327 | -0.20(-0.73%) |
Oct 13, 2015 | 27.56 | 28.00 | 27.54 | 27.59 | 52,116 | -0.09(-0.33%) |
Oct 12, 2015 | 27.04 | 27.73 | 27.03 | 27.68 | 34,541 | +0.55(+2.03%) |
Oct 09, 2015 | 27.47 | 27.54 | 27.10 | 27.13 | 25,085 | -0.28(-1.02%) |
Oct 08, 2015 | 27.15 | 27.59 | 27.15 | 27.41 | 34,425 | +0.12(+0.43%) |
Oct 07, 2015 | 26.98 | 27.29 | 26.98 | 27.29 | 28,191 | +0.40(+1.50%) |
Oct 06, 2015 | 26.87 | 27.19 | 26.86 | 26.89 | 43,279 | -0.11(-0.41%) |
Oct 05, 2015 | 26.49 | 27.05 | 26.48 | 27.00 | 31,183 | +0.52(+1.98%) |
Oct 02, 2015 | 26.59 | 26.59 | 25.65 | 26.48 | 98,635 | -0.36(-1.35%) |
Oct 01, 2015 | 26.94 | 27.07 | 26.28 | 26.84 | 53,582 | +0.01(+0.05%) |
Sep 30, 2015 | 26.80 | 26.89 | 26.54 | 26.82 | 49,994 | +0.17(+0.63%) |
Sep 29, 2015 | 26.58 | 26.74 | 26.49 | 26.66 | 26,861 | +0.17(+0.63%) |
Sep 28, 2015 | 26.35 | 26.64 | 26.23 | 26.49 | 52,532 | -0.01(-0.03%) |
Sep 25, 2015 | 26.79 | 26.93 | 26.47 | 26.50 | 57,688 | -0.29(-1.08%) |
Sep 24, 2015 | 26.56 | 26.91 | 26.28 | 26.79 | 41,747 | +0.04(+0.16%) |
Sep 23, 2015 | 26.68 | 26.78 | 26.21 | 26.75 | 32,882 | +0.17(+0.62%) |
Sep 22, 2015 | 26.68 | 26.85 | 26.43 | 26.58 | 45,500 | -0.35(-1.28%) |
Sep 21, 2015 | 26.87 | 27.05 | 26.62 | 26.93 | 22,987 | +0.24(+0.91%) |
Sep 18, 2015 | 26.70 | 26.75 | 26.40 | 26.68 | 62,433 | -0.35(-1.28%) |
Sep 17, 2015 | 26.95 | 27.52 | 26.90 | 27.03 | 66,264 | +0.03(+0.10%) |
Sep 16, 2015 | 26.90 | 27.06 | 26.52 | 27.00 | 32,646 | +0.16(+0.59%) |
Sep 15, 2015 | 26.39 | 26.98 | 26.39 | 26.84 | 53,212 | +0.45(+1.70%) |
Sep 14, 2015 | 26.41 | 26.77 | 25.94 | 26.39 | 68,601 | -0.03(-0.10%) |
Sep 11, 2015 | 26.28 | 26.45 | 26.15 | 26.42 | 31,251 | -0.03(-0.10%) |
Sep 10, 2015 | 26.33 | 26.62 | 26.33 | 26.45 | 16,693 | +0.06(+0.24%) |
Sep 09, 2015 | 26.59 | 26.71 | 26.28 | 26.39 | 40,936 | -0.10(-0.39%) |
Sep 08, 2015 | 26.40 | 26.67 | 26.36 | 26.49 | 44,489 | +0.35(+1.32%) |
Sep 04, 2015 | 25.88 | 26.14 | 26.14 | 26.14 | 50,183 | -0.07(-0.26%) |
Sep 03, 2015 | 26.52 | 26.52 | 26.12 | 26.21 | 31,507 | -0.19(-0.71%) |
Sep 02, 2015 | 26.15 | 26.44 | 26.03 | 26.40 | 33,906 | +0.47(+1.81%) |
Sep 01, 2015 | 26.36 | 26.75 | 25.75 | 25.93 | 83,714 | -0.77(-2.87%) |
Aug 31, 2015 | 26.46 | 26.77 | 26.35 | 26.70 | 51,793 | +0.10(+0.36%) |
Aug 28, 2015 | 26.64 | 26.66 | 26.34 | 26.60 | 37,968 | -0.17(-0.62%) |
Aug 27, 2015 | 26.90 | 26.90 | 26.19 | 26.77 | 74,805 | +0.01(+0.03%) |
Aug 26, 2015 | 26.95 | 26.95 | 26.38 | 26.76 | 100,743 | +0.35(+1.34%) |
Aug 25, 2015 | 27.03 | 27.03 | 26.27 | 26.41 | 76,825 | +0.13(+0.50%) |
Aug 24, 2015 | 25.60 | 26.78 | 25.47 | 26.28 | 111,691 | -0.35(-1.32%) |
Aug 21, 2015 | 26.19 | 26.97 | 26.18 | 26.63 | 65,931 | +0.11(+0.42%) |
Aug 20, 2015 | 27.00 | 27.21 | 26.51 | 26.52 | 77,032 | -0.75(-2.74%) |
Aug 19, 2015 | 27.59 | 27.59 | 27.09 | 27.26 | 24,312 | -0.28(-1.00%) |
Aug 18, 2015 | 27.62 | 27.71 | 27.31 | 27.54 | 24,439 | -0.10(-0.38%) |
Aug 17, 2015 | 27.47 | 27.77 | 27.39 | 27.64 | 39,729 | +0.03(+0.10%) |
Aug 14, 2015 | 27.07 | 27.64 | 26.99 | 27.62 | 21,346 | +0.60(+2.23%) |
Aug 13, 2015 | 26.95 | 27.25 | 26.81 | 27.02 | 39,355 | +0.01(+0.05%) |
Aug 12, 2015 | 27.14 | 27.20 | 26.78 | 27.00 | 37,338 | -0.37(-1.34%) |
Aug 11, 2015 | 27.27 | 28.10 | 27.07 | 27.37 | 68,135 | -0.10(-0.35%) |
Aug 10, 2015 | 27.50 | 27.62 | 27.20 | 27.46 | 52,393 | +0.20(+0.74%) |
Aug 07, 2015 | 27.24 | 27.73 | 27.12 | 27.26 | 19,357 | -0.17(-0.61%) |
Aug 06, 2015 | 27.85 | 27.94 | 27.37 | 27.43 | 24,380 | -0.30(-1.07%) |
Aug 05, 2015 | 27.55 | 27.85 | 27.36 | 27.73 | 33,951 | +0.20(+0.73%) |
Aug 04, 2015 | 27.67 | 27.95 | 27.42 | 27.53 | 34,518 | -0.06(-0.20%) |