Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.07 | 28.24 | 27.61 | 27.65 | 968,748 | -0.41(-1.46%) |
Oct 29, 2015 | 28.31 | 28.75 | 28.04 | 28.06 | 911,424 | -0.32(-1.13%) |
Oct 28, 2015 | 28.08 | 28.52 | 28.06 | 28.38 | 809,285 | +0.48(+1.72%) |
Oct 27, 2015 | 27.79 | 28.04 | 27.61 | 27.90 | 804,016 | -0.15(-0.52%) |
Oct 26, 2015 | 28.02 | 28.31 | 27.96 | 28.05 | 813,309 | +0.08(+0.30%) |
Oct 23, 2015 | 27.58 | 27.98 | 27.58 | 27.97 | 1,415,427 | +0.24(+0.88%) |
Oct 22, 2015 | 26.84 | 27.75 | 26.67 | 27.72 | 1,645,814 | +1.47(+5.58%) |
Oct 21, 2015 | 26.25 | 26.40 | 26.18 | 26.26 | 1,054,900 | -0.06(-0.21%) |
Oct 20, 2015 | 26.00 | 26.35 | 25.91 | 26.31 | 652,701 | +0.24(+0.93%) |
Oct 19, 2015 | 26.11 | 26.28 | 25.97 | 26.07 | 546,007 | -0.05(-0.19%) |
Oct 16, 2015 | 26.06 | 26.19 | 25.90 | 26.12 | 390,258 | +0.06(+0.24%) |
Oct 15, 2015 | 25.66 | 26.11 | 25.58 | 26.06 | 479,168 | +0.47(+1.85%) |
Oct 14, 2015 | 25.51 | 25.74 | 25.39 | 25.58 | 460,644 | +0.01(+0.03%) |
Oct 13, 2015 | 25.63 | 25.71 | 25.42 | 25.58 | 376,371 | -0.19(-0.73%) |
Oct 12, 2015 | 25.66 | 25.96 | 25.63 | 25.76 | 254,765 | +0.06(+0.24%) |
Oct 09, 2015 | 25.56 | 25.88 | 25.53 | 25.70 | 1,077,267 | +0.35(+1.40%) |
Oct 08, 2015 | 24.99 | 25.42 | 24.98 | 25.35 | 517,020 | +0.34(+1.36%) |
Oct 07, 2015 | 25.12 | 25.17 | 24.82 | 25.01 | 521,759 | -0.03(-0.11%) |
Oct 06, 2015 | 24.85 | 25.08 | 24.66 | 25.03 | 609,545 | +0.19(+0.78%) |
Oct 05, 2015 | 24.62 | 24.92 | 24.58 | 24.84 | 967,510 | +0.35(+1.45%) |
Oct 02, 2015 | 23.85 | 24.49 | 23.83 | 24.49 | 739,600 | +0.61(+2.56%) |
Oct 01, 2015 | 24.18 | 24.21 | 23.73 | 23.87 | 1,025,166 | -0.08(-0.35%) |
Sep 30, 2015 | 24.15 | 24.21 | 23.81 | 23.96 | 762,206 | -0.02(-0.09%) |
Sep 29, 2015 | 23.73 | 24.07 | 23.67 | 23.98 | 609,523 | +0.29(+1.23%) |
Sep 28, 2015 | 23.74 | 23.91 | 23.67 | 23.69 | 670,647 | -0.14(-0.58%) |
Sep 25, 2015 | 24.04 | 24.10 | 23.79 | 23.83 | 952,917 | -0.07(-0.29%) |
Sep 24, 2015 | 23.72 | 23.96 | 23.62 | 23.89 | 790,589 | -0.04(-0.17%) |
Sep 23, 2015 | 24.08 | 24.20 | 23.87 | 23.94 | 481,815 | -0.12(-0.49%) |
Sep 22, 2015 | 24.14 | 24.27 | 23.95 | 24.05 | 458,735 | -0.35(-1.45%) |
Sep 21, 2015 | 24.33 | 24.42 | 24.24 | 24.41 | 994,923 | +0.11(+0.46%) |
Sep 18, 2015 | 23.67 | 24.50 | 23.64 | 24.30 | 1,822,797 | +0.57(+2.40%) |
Sep 17, 2015 | 23.68 | 24.03 | 23.45 | 23.73 | 600,280 | +0.03(+0.15%) |
Sep 16, 2015 | 23.32 | 23.76 | 23.28 | 23.69 | 648,677 | +0.48(+2.07%) |
Sep 15, 2015 | 22.89 | 23.26 | 22.72 | 23.21 | 653,727 | +0.37(+1.61%) |
Sep 14, 2015 | 23.12 | 23.14 | 22.82 | 22.85 | 504,070 | -0.17(-0.72%) |
Sep 11, 2015 | 23.02 | 23.20 | 22.89 | 23.01 | 473,470 | -0.08(-0.33%) |
Sep 10, 2015 | 23.21 | 23.39 | 23.06 | 23.09 | 494,078 | -0.15(-0.66%) |
Sep 09, 2015 | 23.71 | 23.76 | 23.18 | 23.24 | 547,072 | -0.22(-0.92%) |
Sep 08, 2015 | 23.34 | 23.59 | 23.24 | 23.46 | 554,205 | +0.46(+2.00%) |
Sep 04, 2015 | 22.93 | 23.00 | 23.00 | 23.00 | 732,909 | -0.21(-0.89%) |
Sep 03, 2015 | 22.57 | 23.29 | 22.55 | 23.20 | 687,122 | +0.69(+3.07%) |
Sep 02, 2015 | 22.83 | 22.91 | 22.38 | 22.51 | 1,270,542 | -0.15(-0.66%) |
Sep 01, 2015 | 23.05 | 23.14 | 22.57 | 22.66 | 911,015 | -0.71(-3.05%) |
Aug 31, 2015 | 23.35 | 23.41 | 23.04 | 23.37 | 590,578 | -0.06(-0.26%) |
Aug 28, 2015 | 23.33 | 23.47 | 23.22 | 23.44 | 545,176 | -0.10(-0.41%) |
Aug 27, 2015 | 23.11 | 23.74 | 22.96 | 23.53 | 1,073,512 | +0.48(+2.08%) |
Aug 26, 2015 | 23.12 | 23.18 | 22.73 | 23.05 | 911,579 | +0.29(+1.29%) |
Aug 25, 2015 | 23.57 | 23.59 | 22.73 | 22.76 | 884,566 | -0.36(-1.57%) |
Aug 24, 2015 | 23.32 | 23.90 | 23.12 | 23.12 | 1,439,442 | -1.25(-5.12%) |
Aug 21, 2015 | 23.91 | 24.51 | 23.91 | 24.37 | 1,250,274 | +0.34(+1.40%) |
Aug 20, 2015 | 24.15 | 24.15 | 23.86 | 24.03 | 821,524 | -0.17(-0.71%) |
Aug 19, 2015 | 23.92 | 24.43 | 23.69 | 24.20 | 1,459,348 | +0.23(+0.94%) |
Aug 18, 2015 | 23.70 | 24.02 | 23.48 | 23.98 | 1,059,145 | +0.25(+1.07%) |
Aug 17, 2015 | 23.77 | 23.93 | 23.68 | 23.72 | 652,866 | -0.11(-0.46%) |
Aug 14, 2015 | 23.60 | 23.90 | 23.57 | 23.83 | 539,373 | +0.22(+0.93%) |
Aug 13, 2015 | 23.67 | 23.68 | 23.44 | 23.61 | 304,597 | -0.15(-0.63%) |
Aug 12, 2015 | 23.20 | 23.80 | 23.20 | 23.77 | 633,678 | +0.56(+2.42%) |
Aug 11, 2015 | 23.42 | 23.50 | 23.05 | 23.20 | 685,736 | -0.44(-1.85%) |
Aug 10, 2015 | 23.64 | 23.76 | 23.57 | 23.64 | 510,844 | +0.00(+0.00%) |
Aug 07, 2015 | 23.84 | 23.92 | 23.57 | 23.64 | 534,540 | -0.27(-1.15%) |
Aug 06, 2015 | 23.68 | 23.93 | 23.64 | 23.92 | 723,847 | +0.27(+1.13%) |
Aug 05, 2015 | 23.83 | 23.92 | 23.54 | 23.65 | 634,644 | -0.01(-0.06%) |
Aug 04, 2015 | 23.98 | 24.02 | 23.56 | 23.66 | 648,725 | -0.32(-1.31%) |