Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.05 | 28.18 | 27.22 | 27.50 | 192,180 | -0.27(-0.97%) |
Oct 29, 2015 | 27.87 | 28.36 | 27.74 | 27.77 | 160,035 | -0.32(-1.14%) |
Oct 28, 2015 | 26.95 | 28.50 | 26.95 | 28.09 | 335,955 | +1.16(+4.31%) |
Oct 27, 2015 | 27.04 | 27.23 | 26.65 | 26.93 | 183,888 | -0.21(-0.77%) |
Oct 26, 2015 | 27.10 | 27.22 | 26.70 | 27.14 | 135,799 | -0.13(-0.48%) |
Oct 23, 2015 | 26.33 | 27.38 | 26.32 | 27.27 | 159,404 | +1.01(+3.85%) |
Oct 22, 2015 | 26.08 | 26.31 | 25.85 | 26.26 | 112,263 | +0.34(+1.31%) |
Oct 21, 2015 | 25.59 | 26.61 | 25.56 | 25.92 | 165,582 | +0.48(+1.89%) |
Oct 20, 2015 | 25.33 | 25.70 | 25.24 | 25.44 | 67,660 | +0.09(+0.36%) |
Oct 19, 2015 | 24.77 | 25.39 | 24.77 | 25.35 | 81,214 | +0.50(+2.01%) |
Oct 16, 2015 | 25.11 | 25.22 | 24.64 | 24.85 | 110,684 | -0.19(-0.76%) |
Oct 15, 2015 | 24.59 | 25.07 | 24.39 | 25.04 | 92,409 | +0.54(+2.20%) |
Oct 14, 2015 | 25.40 | 25.40 | 24.41 | 24.50 | 93,008 | -0.95(-3.73%) |
Oct 13, 2015 | 24.80 | 25.58 | 24.76 | 25.45 | 108,465 | +0.54(+2.17%) |
Oct 12, 2015 | 24.60 | 24.94 | 24.33 | 24.91 | 116,382 | +0.33(+1.34%) |
Oct 09, 2015 | 24.80 | 24.80 | 24.36 | 24.58 | 118,060 | -0.27(-1.09%) |
Oct 08, 2015 | 24.55 | 25.00 | 24.39 | 24.85 | 125,819 | +0.28(+1.14%) |
Oct 07, 2015 | 24.69 | 24.98 | 24.38 | 24.57 | 165,165 | +0.05(+0.20%) |
Oct 06, 2015 | 24.97 | 25.12 | 24.37 | 24.52 | 94,271 | -0.41(-1.64%) |
Oct 05, 2015 | 24.45 | 25.08 | 24.13 | 24.93 | 128,985 | +0.63(+2.59%) |
Oct 02, 2015 | 24.82 | 24.82 | 23.71 | 24.30 | 145,588 | -0.97(-3.84%) |
Oct 01, 2015 | 25.77 | 25.86 | 24.99 | 25.27 | 98,752 | -0.43(-1.67%) |
Sep 30, 2015 | 25.27 | 26.00 | 25.27 | 25.70 | 250,924 | +0.69(+2.76%) |
Sep 29, 2015 | 24.63 | 25.09 | 24.44 | 25.01 | 138,905 | +0.40(+1.63%) |
Sep 28, 2015 | 24.79 | 24.95 | 24.49 | 24.61 | 102,911 | -0.29(-1.16%) |
Sep 25, 2015 | 24.81 | 25.60 | 24.75 | 24.90 | 112,765 | +0.24(+0.97%) |
Sep 24, 2015 | 24.34 | 24.69 | 24.26 | 24.66 | 189,141 | +0.08(+0.33%) |
Sep 23, 2015 | 24.75 | 24.93 | 24.50 | 24.58 | 170,476 | -0.16(-0.65%) |
Sep 22, 2015 | 24.72 | 24.98 | 24.69 | 24.74 | 151,041 | -0.21(-0.84%) |
Sep 21, 2015 | 25.09 | 25.30 | 24.79 | 24.95 | 152,410 | +0.03(+0.12%) |
Sep 18, 2015 | 24.66 | 25.06 | 24.43 | 24.92 | 856,113 | -0.09(-0.36%) |
Sep 17, 2015 | 25.60 | 26.06 | 24.70 | 25.01 | 150,848 | -0.65(-2.53%) |
Sep 16, 2015 | 26.05 | 26.20 | 25.59 | 25.66 | 137,127 | -0.32(-1.23%) |
Sep 15, 2015 | 25.34 | 26.17 | 25.34 | 25.98 | 106,786 | +0.66(+2.61%) |
Sep 14, 2015 | 25.16 | 25.71 | 24.88 | 25.32 | 103,367 | +0.24(+0.96%) |
Sep 11, 2015 | 24.60 | 25.11 | 24.60 | 25.08 | 124,765 | +0.32(+1.29%) |
Sep 10, 2015 | 24.64 | 24.94 | 24.62 | 24.76 | 117,536 | +0.06(+0.24%) |
Sep 09, 2015 | 24.74 | 24.99 | 24.58 | 24.70 | 105,897 | +0.16(+0.65%) |
Sep 08, 2015 | 24.10 | 24.64 | 24.03 | 24.54 | 140,252 | +0.55(+2.29%) |
Sep 04, 2015 | 23.38 | 23.99 | 23.99 | 23.99 | 89,900 | +0.23(+0.97%) |
Sep 03, 2015 | 24.04 | 24.05 | 23.74 | 23.76 | 93,816 | -0.24(-1.00%) |
Sep 02, 2015 | 24.13 | 24.16 | 23.79 | 24.00 | 96,717 | +0.19(+0.80%) |
Sep 01, 2015 | 24.15 | 24.47 | 23.66 | 23.81 | 146,935 | -0.70(-2.86%) |
Aug 31, 2015 | 23.79 | 24.58 | 23.74 | 24.51 | 143,795 | +0.51(+2.13%) |
Aug 28, 2015 | 23.85 | 24.19 | 23.45 | 24.00 | 155,796 | +0.08(+0.33%) |
Aug 27, 2015 | 23.60 | 24.46 | 23.48 | 23.92 | 170,492 | +0.56(+2.40%) |
Aug 26, 2015 | 23.01 | 23.44 | 22.58 | 23.36 | 90,252 | +0.85(+3.78%) |
Aug 25, 2015 | 23.46 | 23.58 | 22.50 | 22.51 | 140,522 | -0.64(-2.76%) |
Aug 24, 2015 | 22.41 | 23.85 | 22.36 | 23.15 | 198,195 | -0.43(-1.82%) |
Aug 21, 2015 | 23.42 | 24.07 | 23.13 | 23.58 | 148,627 | -0.21(-0.88%) |
Aug 20, 2015 | 24.39 | 24.39 | 23.76 | 23.79 | 105,970 | -0.82(-3.33%) |
Aug 19, 2015 | 24.71 | 24.97 | 24.42 | 24.61 | 87,858 | -0.36(-1.44%) |
Aug 18, 2015 | 24.84 | 25.16 | 24.81 | 24.97 | 97,505 | +0.16(+0.64%) |
Aug 17, 2015 | 24.80 | 25.20 | 24.70 | 24.81 | 95,078 | -0.06(-0.24%) |
Aug 14, 2015 | 24.49 | 25.00 | 24.49 | 24.87 | 59,675 | +0.30(+1.22%) |
Aug 13, 2015 | 24.51 | 24.74 | 24.32 | 24.57 | 81,608 | -0.06(-0.24%) |
Aug 12, 2015 | 24.93 | 25.11 | 24.27 | 24.63 | 110,201 | -0.51(-2.03%) |
Aug 11, 2015 | 25.05 | 25.24 | 24.66 | 25.14 | 210,738 | -0.02(-0.08%) |
Aug 10, 2015 | 24.96 | 25.30 | 24.96 | 25.16 | 156,209 | +0.21(+0.84%) |
Aug 07, 2015 | 25.21 | 25.50 | 24.70 | 24.95 | 81,433 | -0.42(-1.66%) |
Aug 06, 2015 | 25.28 | 25.56 | 25.08 | 25.37 | 160,627 | +0.15(+0.59%) |
Aug 05, 2015 | 25.38 | 25.50 | 25.15 | 25.22 | 139,796 | -0.07(-0.28%) |
Aug 04, 2015 | 25.16 | 25.53 | 25.00 | 25.29 | 141,630 | +0.05(+0.20%) |