Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.68 | 26.29 | 25.54 | 26.14 | 186,124 | +0.53(+2.06%) |
Oct 29, 2015 | 26.30 | 26.42 | 25.48 | 25.61 | 203,745 | -0.74(-2.83%) |
Oct 28, 2015 | 26.40 | 26.54 | 25.74 | 26.36 | 216,687 | -0.04(-0.14%) |
Oct 27, 2015 | 26.45 | 26.94 | 26.21 | 26.39 | 430,806 | -0.26(-0.99%) |
Oct 26, 2015 | 27.24 | 27.43 | 26.45 | 26.66 | 223,840 | -0.44(-1.63%) |
Oct 23, 2015 | 26.81 | 27.24 | 26.33 | 27.10 | 306,760 | +0.69(+2.61%) |
Oct 22, 2015 | 25.55 | 26.59 | 25.55 | 26.41 | 280,904 | +1.06(+4.16%) |
Oct 21, 2015 | 25.51 | 26.06 | 25.32 | 25.36 | 297,996 | -0.15(-0.59%) |
Oct 20, 2015 | 25.51 | 25.85 | 25.26 | 25.51 | 189,809 | +0.00(+0.00%) |
Oct 19, 2015 | 25.25 | 25.56 | 24.74 | 25.51 | 189,977 | +0.02(+0.07%) |
Oct 16, 2015 | 25.01 | 25.50 | 24.88 | 25.49 | 280,512 | +0.54(+2.15%) |
Oct 15, 2015 | 24.47 | 25.06 | 24.42 | 24.95 | 244,081 | +0.62(+2.56%) |
Oct 14, 2015 | 23.57 | 24.96 | 23.38 | 24.33 | 266,478 | +0.75(+3.20%) |
Oct 13, 2015 | 24.47 | 24.95 | 23.30 | 23.58 | 394,230 | -1.03(-4.18%) |
Oct 12, 2015 | 24.85 | 25.22 | 24.42 | 24.60 | 184,640 | -0.14(-0.57%) |
Oct 09, 2015 | 24.86 | 25.36 | 24.61 | 24.74 | 262,810 | -0.30(-1.20%) |
Oct 08, 2015 | 24.37 | 25.26 | 24.18 | 25.05 | 338,546 | +0.55(+2.23%) |
Oct 07, 2015 | 23.98 | 24.59 | 23.80 | 24.50 | 263,810 | +0.55(+2.28%) |
Oct 06, 2015 | 24.47 | 24.58 | 23.73 | 23.95 | 168,201 | -0.61(-2.49%) |
Oct 05, 2015 | 24.19 | 24.60 | 23.96 | 24.57 | 167,389 | +0.54(+2.24%) |
Oct 02, 2015 | 23.25 | 24.03 | 22.76 | 24.03 | 234,448 | +0.53(+2.25%) |
Oct 01, 2015 | 23.49 | 24.04 | 22.93 | 23.50 | 351,158 | -0.03(-0.12%) |
Sep 30, 2015 | 23.16 | 23.65 | 22.79 | 23.53 | 582,065 | +0.70(+3.06%) |
Sep 29, 2015 | 23.93 | 24.02 | 22.45 | 22.83 | 553,650 | -1.17(-4.87%) |
Sep 28, 2015 | 25.33 | 25.45 | 23.97 | 24.00 | 356,247 | -1.46(-5.74%) |
Sep 25, 2015 | 25.45 | 26.29 | 24.95 | 25.46 | 501,698 | +0.22(+0.86%) |
Sep 24, 2015 | 26.06 | 26.21 | 24.96 | 25.24 | 374,322 | -1.04(-3.95%) |
Sep 23, 2015 | 26.29 | 26.65 | 26.11 | 26.28 | 178,374 | -0.03(-0.11%) |
Sep 22, 2015 | 26.32 | 26.48 | 26.04 | 26.31 | 326,840 | -0.37(-1.38%) |
Sep 21, 2015 | 26.04 | 27.24 | 26.04 | 26.68 | 378,770 | +0.75(+2.91%) |
Sep 18, 2015 | 25.85 | 26.39 | 25.71 | 25.92 | 822,554 | -0.40(-1.50%) |
Sep 17, 2015 | 26.20 | 26.72 | 26.15 | 26.32 | 165,520 | +0.04(+0.14%) |
Sep 16, 2015 | 26.23 | 26.37 | 25.65 | 26.28 | 215,349 | +0.12(+0.47%) |
Sep 15, 2015 | 25.86 | 26.36 | 25.60 | 26.16 | 165,389 | +0.41(+1.61%) |
Sep 14, 2015 | 25.54 | 25.84 | 25.35 | 25.74 | 294,816 | +0.28(+1.11%) |
Sep 11, 2015 | 25.98 | 26.06 | 25.38 | 25.46 | 292,340 | -0.54(-2.07%) |
Sep 10, 2015 | 25.80 | 26.13 | 25.39 | 26.00 | 275,046 | +0.14(+0.55%) |
Sep 09, 2015 | 26.95 | 27.28 | 25.69 | 25.86 | 416,414 | -0.99(-3.69%) |
Sep 08, 2015 | 26.41 | 26.96 | 26.06 | 26.85 | 314,988 | +0.76(+2.93%) |
Sep 04, 2015 | 26.58 | 26.08 | 26.08 | 26.08 | 311,464 | -0.74(-2.74%) |
Sep 03, 2015 | 26.71 | 27.30 | 26.61 | 26.82 | 200,847 | +0.12(+0.46%) |
Sep 02, 2015 | 26.58 | 27.01 | 25.81 | 26.70 | 318,022 | +0.36(+1.36%) |
Sep 01, 2015 | 26.17 | 26.96 | 26.16 | 26.34 | 428,585 | -0.42(-1.59%) |
Aug 31, 2015 | 26.36 | 26.99 | 26.23 | 26.76 | 434,793 | +0.17(+0.64%) |
Aug 28, 2015 | 26.33 | 26.87 | 26.15 | 26.59 | 302,201 | +0.12(+0.46%) |
Aug 27, 2015 | 26.03 | 27.09 | 25.83 | 26.47 | 524,312 | +0.74(+2.88%) |
Aug 26, 2015 | 24.88 | 25.82 | 24.23 | 25.73 | 491,528 | +1.28(+5.23%) |
Aug 25, 2015 | 25.62 | 25.68 | 24.44 | 24.45 | 428,457 | +0.01(+0.04%) |
Aug 24, 2015 | 24.39 | 25.58 | 18.59 | 24.44 | 1,360,089 | -1.92(-7.28%) |
Aug 21, 2015 | 26.99 | 27.68 | 26.29 | 26.36 | 696,956 | -1.00(-3.64%) |
Aug 20, 2015 | 28.09 | 28.09 | 27.36 | 27.36 | 520,373 | -0.87(-3.10%) |
Aug 19, 2015 | 28.55 | 28.83 | 28.06 | 28.23 | 323,945 | +0.18(+0.64%) |
Aug 18, 2015 | 28.85 | 28.97 | 28.00 | 28.05 | 294,504 | -1.07(-3.68%) |
Aug 17, 2015 | 29.00 | 29.29 | 28.41 | 29.12 | 147,942 | +0.11(+0.39%) |
Aug 14, 2015 | 28.14 | 29.15 | 27.80 | 29.01 | 385,932 | +0.91(+3.25%) |
Aug 13, 2015 | 27.95 | 28.25 | 27.37 | 28.10 | 500,518 | +0.07(+0.23%) |
Aug 12, 2015 | 29.37 | 29.37 | 27.81 | 28.03 | 813,712 | -1.67(-5.63%) |
Aug 11, 2015 | 30.92 | 30.99 | 29.33 | 29.71 | 552,289 | -1.35(-4.36%) |
Aug 10, 2015 | 31.93 | 31.95 | 30.25 | 31.06 | 603,971 | -0.34(-1.08%) |
Aug 07, 2015 | 31.96 | 32.28 | 29.15 | 31.40 | 989,100 | +0.86(+2.83%) |
Aug 06, 2015 | 31.30 | 31.47 | 29.64 | 30.53 | 664,627 | -0.70(-2.26%) |
Aug 05, 2015 | 30.55 | 31.58 | 30.51 | 31.24 | 675,889 | +0.63(+2.06%) |
Aug 04, 2015 | 29.81 | 30.67 | 29.53 | 30.61 | 647,637 | +0.73(+2.45%) |