Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.03 | 28.21 | 27.57 | 27.62 | 969,998 | -0.41(-1.46%) |
Oct 29, 2015 | 28.27 | 28.71 | 28.00 | 28.03 | 912,600 | -0.32(-1.13%) |
Oct 28, 2015 | 28.04 | 28.48 | 28.02 | 28.35 | 810,329 | +0.48(+1.72%) |
Oct 27, 2015 | 27.75 | 28.01 | 27.58 | 27.87 | 805,053 | -0.15(-0.52%) |
Oct 26, 2015 | 27.98 | 28.28 | 27.93 | 28.01 | 814,358 | +0.08(+0.30%) |
Oct 23, 2015 | 27.54 | 27.94 | 27.54 | 27.93 | 1,417,254 | +0.24(+0.88%) |
Oct 22, 2015 | 26.81 | 27.72 | 26.63 | 27.69 | 1,647,938 | +1.46(+5.58%) |
Oct 21, 2015 | 26.22 | 26.36 | 26.15 | 26.22 | 1,056,261 | -0.06(-0.21%) |
Oct 20, 2015 | 25.97 | 26.31 | 25.88 | 26.28 | 653,543 | +0.24(+0.93%) |
Oct 19, 2015 | 26.08 | 26.24 | 25.94 | 26.04 | 546,712 | -0.05(-0.19%) |
Oct 16, 2015 | 26.03 | 26.16 | 25.87 | 26.08 | 390,762 | +0.06(+0.24%) |
Oct 15, 2015 | 25.63 | 26.08 | 25.55 | 26.02 | 479,786 | +0.47(+1.85%) |
Oct 14, 2015 | 25.48 | 25.70 | 25.36 | 25.55 | 461,238 | +0.01(+0.03%) |
Oct 13, 2015 | 25.60 | 25.68 | 25.39 | 25.54 | 376,857 | -0.19(-0.73%) |
Oct 12, 2015 | 25.63 | 25.93 | 25.60 | 25.73 | 255,094 | +0.06(+0.24%) |
Oct 09, 2015 | 25.52 | 25.85 | 25.50 | 25.67 | 1,078,657 | +0.35(+1.40%) |
Oct 08, 2015 | 24.96 | 25.39 | 24.95 | 25.31 | 517,687 | +0.34(+1.36%) |
Oct 07, 2015 | 25.09 | 25.14 | 24.79 | 24.97 | 522,432 | -0.03(-0.11%) |
Oct 06, 2015 | 24.81 | 25.04 | 24.63 | 25.00 | 610,331 | +0.19(+0.78%) |
Oct 05, 2015 | 24.59 | 24.88 | 24.55 | 24.81 | 968,759 | +0.35(+1.45%) |
Oct 02, 2015 | 23.82 | 24.45 | 23.79 | 24.45 | 740,555 | +0.61(+2.56%) |
Oct 01, 2015 | 24.15 | 24.18 | 23.70 | 23.84 | 1,026,488 | -0.08(-0.35%) |
Sep 30, 2015 | 24.12 | 24.18 | 23.78 | 23.93 | 763,190 | -0.02(-0.09%) |
Sep 29, 2015 | 23.70 | 24.04 | 23.64 | 23.95 | 610,310 | +0.29(+1.23%) |
Sep 28, 2015 | 23.71 | 23.88 | 23.64 | 23.66 | 671,512 | -0.14(-0.58%) |
Sep 25, 2015 | 24.01 | 24.07 | 23.76 | 23.79 | 954,146 | -0.07(-0.29%) |
Sep 24, 2015 | 23.69 | 23.93 | 23.59 | 23.86 | 791,609 | -0.04(-0.17%) |
Sep 23, 2015 | 24.04 | 24.17 | 23.84 | 23.91 | 482,436 | -0.12(-0.49%) |
Sep 22, 2015 | 24.11 | 24.24 | 23.92 | 24.02 | 459,327 | -0.35(-1.45%) |
Sep 21, 2015 | 24.29 | 24.38 | 24.20 | 24.38 | 996,207 | +0.11(+0.46%) |
Sep 18, 2015 | 23.64 | 24.47 | 23.61 | 24.27 | 1,825,149 | +0.57(+2.40%) |
Sep 17, 2015 | 23.65 | 24.00 | 23.42 | 23.70 | 601,055 | +0.03(+0.15%) |
Sep 16, 2015 | 23.29 | 23.73 | 23.25 | 23.66 | 649,514 | +0.48(+2.07%) |
Sep 15, 2015 | 22.86 | 23.23 | 22.69 | 23.18 | 654,571 | +0.37(+1.61%) |
Sep 14, 2015 | 23.09 | 23.11 | 22.79 | 22.82 | 504,720 | -0.17(-0.72%) |
Sep 11, 2015 | 22.99 | 23.17 | 22.86 | 22.98 | 474,081 | -0.08(-0.33%) |
Sep 10, 2015 | 23.18 | 23.36 | 23.03 | 23.06 | 494,716 | -0.15(-0.66%) |
Sep 09, 2015 | 23.68 | 23.73 | 23.15 | 23.21 | 547,778 | -0.22(-0.92%) |
Sep 08, 2015 | 23.31 | 23.56 | 23.21 | 23.43 | 554,920 | +0.46(+2.00%) |
Sep 04, 2015 | 22.90 | 22.97 | 22.97 | 22.97 | 733,855 | -0.21(-0.89%) |
Sep 03, 2015 | 22.54 | 23.26 | 22.52 | 23.17 | 688,008 | +0.69(+3.07%) |
Sep 02, 2015 | 22.80 | 22.88 | 22.35 | 22.48 | 1,272,181 | -0.15(-0.67%) |
Sep 01, 2015 | 23.02 | 23.11 | 22.54 | 22.63 | 912,190 | -0.71(-3.05%) |
Aug 31, 2015 | 23.32 | 23.38 | 23.01 | 23.34 | 591,340 | -0.06(-0.26%) |
Aug 28, 2015 | 23.30 | 23.44 | 23.19 | 23.41 | 545,879 | -0.10(-0.41%) |
Aug 27, 2015 | 23.08 | 23.71 | 22.93 | 23.50 | 1,074,897 | +0.48(+2.08%) |
Aug 26, 2015 | 23.09 | 23.15 | 22.70 | 23.02 | 912,756 | +0.29(+1.29%) |
Aug 25, 2015 | 23.54 | 23.56 | 22.70 | 22.73 | 885,708 | -0.36(-1.57%) |
Aug 24, 2015 | 23.29 | 23.87 | 23.09 | 23.09 | 1,441,300 | -1.25(-5.12%) |
Aug 21, 2015 | 23.88 | 24.48 | 23.88 | 24.34 | 1,251,887 | +0.34(+1.40%) |
Aug 20, 2015 | 24.12 | 24.12 | 23.83 | 24.00 | 822,584 | -0.17(-0.71%) |
Aug 19, 2015 | 23.89 | 24.40 | 23.66 | 24.17 | 1,461,231 | +0.23(+0.94%) |
Aug 18, 2015 | 23.67 | 23.99 | 23.45 | 23.95 | 1,060,512 | +0.25(+1.07%) |
Aug 17, 2015 | 23.73 | 23.90 | 23.65 | 23.69 | 653,708 | -0.11(-0.46%) |
Aug 14, 2015 | 23.57 | 23.86 | 23.54 | 23.80 | 540,069 | +0.22(+0.93%) |
Aug 13, 2015 | 23.64 | 23.65 | 23.41 | 23.58 | 304,990 | -0.15(-0.63%) |
Aug 12, 2015 | 23.17 | 23.77 | 23.17 | 23.73 | 634,496 | +0.56(+2.42%) |
Aug 11, 2015 | 23.39 | 23.47 | 23.02 | 23.17 | 686,621 | -0.44(-1.85%) |
Aug 10, 2015 | 23.60 | 23.73 | 23.54 | 23.61 | 511,503 | +0.00(+0.00%) |
Aug 07, 2015 | 23.81 | 23.89 | 23.54 | 23.61 | 535,230 | -0.27(-1.15%) |
Aug 06, 2015 | 23.65 | 23.90 | 23.61 | 23.89 | 724,781 | +0.27(+1.13%) |
Aug 05, 2015 | 23.80 | 23.89 | 23.51 | 23.62 | 635,463 | -0.01(-0.06%) |
Aug 04, 2015 | 23.95 | 23.99 | 23.53 | 23.63 | 649,562 | -0.31(-1.31%) |