Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.44 | 29.82 | 29.32 | 29.55 | 686,591 | +0.17(+0.57%) |
Oct 29, 2015 | 29.40 | 29.76 | 29.32 | 29.39 | 789,100 | -0.21(-0.71%) |
Oct 28, 2015 | 29.26 | 29.74 | 29.04 | 29.60 | 873,737 | +0.50(+1.72%) |
Oct 27, 2015 | 29.76 | 29.98 | 28.89 | 29.10 | 946,062 | -0.86(-2.87%) |
Oct 26, 2015 | 30.21 | 30.35 | 29.77 | 29.96 | 1,060,550 | -0.26(-0.87%) |
Oct 23, 2015 | 29.85 | 30.55 | 29.78 | 30.22 | 1,121,860 | +0.66(+2.22%) |
Oct 22, 2015 | 28.96 | 29.86 | 28.93 | 29.56 | 1,127,277 | +0.87(+3.02%) |
Oct 21, 2015 | 29.28 | 29.33 | 28.57 | 28.69 | 725,165 | -0.46(-1.56%) |
Oct 20, 2015 | 28.86 | 29.46 | 28.71 | 29.15 | 734,104 | +0.22(+0.76%) |
Oct 19, 2015 | 28.42 | 29.02 | 28.36 | 28.93 | 640,071 | +0.38(+1.32%) |
Oct 16, 2015 | 29.19 | 29.61 | 28.31 | 28.55 | 1,266,644 | -0.62(-2.13%) |
Oct 15, 2015 | 28.93 | 29.77 | 28.77 | 29.18 | 1,619,351 | +0.42(+1.46%) |
Oct 14, 2015 | 30.13 | 30.64 | 27.40 | 28.75 | 4,220,560 | -1.43(-4.73%) |
Oct 13, 2015 | 30.49 | 30.59 | 29.86 | 30.18 | 1,127,143 | -0.34(-1.12%) |
Oct 12, 2015 | 30.24 | 30.62 | 29.69 | 30.53 | 683,089 | +0.30(+0.99%) |
Oct 09, 2015 | 30.10 | 30.61 | 29.93 | 30.23 | 1,293,078 | +0.21(+0.70%) |
Oct 08, 2015 | 29.28 | 30.26 | 29.24 | 30.02 | 1,067,832 | +0.60(+2.06%) |
Oct 07, 2015 | 28.72 | 29.44 | 28.30 | 29.41 | 839,711 | +0.87(+3.04%) |
Oct 06, 2015 | 28.63 | 29.16 | 28.46 | 28.54 | 675,431 | -0.07(-0.25%) |
Oct 05, 2015 | 27.90 | 28.83 | 27.56 | 28.61 | 797,976 | +0.97(+3.52%) |
Oct 02, 2015 | 26.65 | 27.67 | 26.26 | 27.64 | 877,746 | +0.74(+2.74%) |
Oct 01, 2015 | 27.12 | 27.39 | 26.68 | 26.90 | 884,699 | -0.20(-0.74%) |
Sep 30, 2015 | 26.83 | 27.17 | 26.58 | 27.11 | 684,398 | +0.67(+2.52%) |
Sep 29, 2015 | 26.99 | 26.99 | 26.07 | 26.44 | 1,274,060 | -0.52(-1.92%) |
Sep 28, 2015 | 28.57 | 28.58 | 26.71 | 26.96 | 1,388,620 | -1.91(-6.62%) |
Sep 25, 2015 | 29.10 | 29.63 | 28.69 | 28.87 | 1,053,468 | -0.04(-0.12%) |
Sep 24, 2015 | 28.54 | 28.96 | 28.09 | 28.90 | 904,747 | +0.18(+0.64%) |
Sep 23, 2015 | 28.93 | 29.04 | 28.53 | 28.72 | 893,663 | -0.11(-0.40%) |
Sep 22, 2015 | 28.91 | 29.04 | 28.61 | 28.83 | 907,345 | -0.57(-1.94%) |
Sep 21, 2015 | 28.80 | 29.73 | 28.80 | 29.40 | 1,381,137 | +1.11(+3.94%) |
Sep 18, 2015 | 28.68 | 28.82 | 28.13 | 28.29 | 734,137 | -0.49(-1.71%) |
Sep 17, 2015 | 28.33 | 29.16 | 28.25 | 28.78 | 745,406 | +0.40(+1.42%) |
Sep 16, 2015 | 27.97 | 28.40 | 27.87 | 28.38 | 479,714 | +0.41(+1.47%) |
Sep 15, 2015 | 27.71 | 28.10 | 27.57 | 27.97 | 1,173,489 | +0.39(+1.43%) |
Sep 14, 2015 | 27.79 | 27.83 | 27.40 | 27.57 | 378,045 | -0.24(-0.85%) |
Sep 11, 2015 | 27.53 | 28.04 | 27.53 | 27.81 | 405,822 | +0.11(+0.38%) |
Sep 10, 2015 | 27.49 | 27.82 | 27.27 | 27.70 | 653,029 | +0.18(+0.67%) |
Sep 09, 2015 | 28.05 | 28.34 | 27.49 | 27.52 | 378,199 | -0.23(-0.82%) |
Sep 08, 2015 | 27.61 | 27.87 | 27.28 | 27.75 | 530,924 | +0.64(+2.36%) |
Sep 04, 2015 | 27.03 | 27.11 | 27.11 | 27.11 | 365,610 | -0.34(-1.24%) |
Sep 03, 2015 | 27.63 | 27.93 | 27.36 | 27.45 | 466,479 | +0.00(+0.00%) |
Sep 02, 2015 | 27.52 | 27.54 | 27.00 | 27.45 | 310,223 | +0.34(+1.26%) |
Sep 01, 2015 | 27.58 | 27.68 | 26.95 | 27.11 | 751,502 | -1.06(-3.76%) |
Aug 31, 2015 | 27.76 | 28.41 | 27.55 | 28.17 | 712,028 | +0.19(+0.69%) |
Aug 28, 2015 | 28.06 | 28.22 | 27.75 | 27.97 | 845,380 | -0.18(-0.62%) |
Aug 27, 2015 | 27.75 | 28.42 | 27.61 | 28.15 | 1,027,043 | +0.88(+3.21%) |
Aug 26, 2015 | 27.09 | 27.32 | 26.33 | 27.27 | 1,111,776 | +0.89(+3.39%) |
Aug 25, 2015 | 26.57 | 27.23 | 26.34 | 26.38 | 1,404,754 | +0.26(+1.01%) |
Aug 24, 2015 | 26.27 | 27.50 | 24.62 | 26.12 | 1,952,195 | -1.86(-6.66%) |
Aug 21, 2015 | 28.73 | 28.73 | 27.82 | 27.98 | 1,308,870 | -0.75(-2.62%) |
Aug 20, 2015 | 29.88 | 29.88 | 28.71 | 28.73 | 1,291,853 | -1.34(-4.45%) |
Aug 19, 2015 | 30.28 | 30.40 | 29.58 | 30.07 | 813,065 | -0.39(-1.26%) |
Aug 18, 2015 | 31.20 | 31.25 | 30.32 | 30.46 | 680,097 | -0.81(-2.60%) |
Aug 17, 2015 | 30.82 | 31.35 | 30.67 | 31.27 | 552,819 | +0.38(+1.22%) |
Aug 14, 2015 | 31.01 | 31.01 | 30.54 | 30.90 | 480,198 | -0.08(-0.25%) |
Aug 13, 2015 | 31.48 | 31.58 | 30.92 | 30.98 | 487,008 | -0.51(-1.61%) |
Aug 12, 2015 | 31.76 | 32.04 | 30.97 | 31.48 | 1,066,721 | -0.62(-1.94%) |
Aug 11, 2015 | 32.17 | 32.22 | 31.75 | 32.11 | 1,334,387 | -0.40(-1.24%) |
Aug 10, 2015 | 31.97 | 32.52 | 31.78 | 32.51 | 953,742 | +0.68(+2.15%) |
Aug 07, 2015 | 30.89 | 32.03 | 30.73 | 31.83 | 1,912,506 | +1.16(+3.77%) |
Aug 06, 2015 | 30.87 | 30.99 | 30.58 | 30.67 | 940,370 | -0.11(-0.34%) |
Aug 05, 2015 | 30.88 | 31.15 | 30.69 | 30.77 | 584,840 | +0.02(+0.06%) |
Aug 04, 2015 | 30.50 | 30.91 | 30.33 | 30.76 | 641,315 | +0.29(+0.95%) |