Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.20 | 26.65 | 25.89 | 26.45 | 233,749 | +0.36(+1.38%) |
Oct 29, 2015 | 27.51 | 27.51 | 25.75 | 26.09 | 284,532 | +1.15(+4.61%) |
Oct 28, 2015 | 24.83 | 25.06 | 24.34 | 24.94 | 145,926 | -0.01(-0.04%) |
Oct 27, 2015 | 25.27 | 25.57 | 24.95 | 24.95 | 89,938 | -0.80(-3.11%) |
Oct 26, 2015 | 25.63 | 25.94 | 25.25 | 25.75 | 51,129 | -0.27(-1.04%) |
Oct 23, 2015 | 25.58 | 26.42 | 25.51 | 26.02 | 69,995 | +0.23(+0.89%) |
Oct 22, 2015 | 26.36 | 26.43 | 25.47 | 25.79 | 108,095 | -0.32(-1.23%) |
Oct 21, 2015 | 26.36 | 26.81 | 25.67 | 26.11 | 95,761 | -0.45(-1.69%) |
Oct 20, 2015 | 27.05 | 27.09 | 26.04 | 26.56 | 69,347 | -0.03(-0.11%) |
Oct 19, 2015 | 26.22 | 27.17 | 26.01 | 26.59 | 88,432 | +0.76(+2.94%) |
Oct 16, 2015 | 26.02 | 26.54 | 25.36 | 25.83 | 85,477 | -0.09(-0.35%) |
Oct 15, 2015 | 27.12 | 27.56 | 25.29 | 25.92 | 451,154 | +1.84(+7.64%) |
Oct 14, 2015 | 24.39 | 25.51 | 23.52 | 24.08 | 215,273 | +0.41(+1.73%) |
Oct 13, 2015 | 25.75 | 25.89 | 23.64 | 23.67 | 228,696 | -2.41(-9.24%) |
Oct 12, 2015 | 26.69 | 26.77 | 25.97 | 26.08 | 87,815 | -0.53(-1.99%) |
Oct 09, 2015 | 26.92 | 26.99 | 26.25 | 26.61 | 115,194 | -0.16(-0.60%) |
Oct 08, 2015 | 27.29 | 27.29 | 26.13 | 26.77 | 124,065 | -0.48(-1.76%) |
Oct 07, 2015 | 26.50 | 27.79 | 26.31 | 27.25 | 84,484 | +0.74(+2.79%) |
Oct 06, 2015 | 27.99 | 28.25 | 25.99 | 26.51 | 183,470 | -1.04(-3.77%) |
Oct 05, 2015 | 28.04 | 28.28 | 27.20 | 27.55 | 171,039 | +0.44(+1.62%) |
Oct 02, 2015 | 26.83 | 27.22 | 26.30 | 27.11 | 72,988 | +0.60(+2.26%) |
Oct 01, 2015 | 26.89 | 27.29 | 25.89 | 26.51 | 63,766 | +0.15(+0.57%) |
Sep 30, 2015 | 27.31 | 27.31 | 26.03 | 26.36 | 161,414 | +0.65(+2.53%) |
Sep 29, 2015 | 27.00 | 27.28 | 25.07 | 25.71 | 179,459 | -1.46(-5.37%) |
Sep 28, 2015 | 29.49 | 29.49 | 26.53 | 27.17 | 254,236 | -2.68(-8.98%) |
Sep 25, 2015 | 31.80 | 31.98 | 29.40 | 29.85 | 139,371 | -1.51(-4.82%) |
Sep 24, 2015 | 30.34 | 31.49 | 30.23 | 31.36 | 102,689 | -0.32(-1.01%) |
Sep 23, 2015 | 30.94 | 31.97 | 30.94 | 31.68 | 87,901 | +0.16(+0.51%) |
Sep 22, 2015 | 31.49 | 31.90 | 30.50 | 31.52 | 106,255 | -1.08(-3.31%) |
Sep 21, 2015 | 33.51 | 33.63 | 31.75 | 32.60 | 109,493 | -0.92(-2.74%) |
Sep 18, 2015 | 33.57 | 33.67 | 33.07 | 33.52 | 117,065 | -0.45(-1.32%) |
Sep 17, 2015 | 33.72 | 34.62 | 33.30 | 33.97 | 79,042 | +0.07(+0.21%) |
Sep 16, 2015 | 32.85 | 33.98 | 32.85 | 33.90 | 111,343 | +0.44(+1.32%) |
Sep 15, 2015 | 32.75 | 33.73 | 32.60 | 33.46 | 45,010 | +0.60(+1.83%) |
Sep 14, 2015 | 32.90 | 33.07 | 32.60 | 32.86 | 32,019 | -0.16(-0.48%) |
Sep 11, 2015 | 32.33 | 33.47 | 32.33 | 33.02 | 64,520 | +0.28(+0.85%) |
Sep 10, 2015 | 32.50 | 33.15 | 32.18 | 32.74 | 96,583 | +0.59(+1.84%) |
Sep 09, 2015 | 32.97 | 33.01 | 32.07 | 32.15 | 79,154 | -0.50(-1.53%) |
Sep 08, 2015 | 31.56 | 32.72 | 31.56 | 32.65 | 70,820 | +0.78(+2.45%) |
Sep 04, 2015 | 31.63 | 31.87 | 31.87 | 31.87 | 87,100 | -1.05(-3.19%) |
Sep 03, 2015 | 31.87 | 33.11 | 31.67 | 32.92 | 106,615 | +0.26(+0.80%) |
Sep 02, 2015 | 32.38 | 32.77 | 31.38 | 32.66 | 95,998 | -0.05(-0.15%) |
Sep 01, 2015 | 33.19 | 33.43 | 32.53 | 32.71 | 93,379 | -1.51(-4.41%) |
Aug 31, 2015 | 32.86 | 34.24 | 32.86 | 34.22 | 143,005 | +0.99(+2.98%) |
Aug 28, 2015 | 32.81 | 33.30 | 32.35 | 33.23 | 98,779 | +0.51(+1.56%) |
Aug 27, 2015 | 32.32 | 32.98 | 32.16 | 32.72 | 157,873 | +2.18(+7.14%) |
Aug 26, 2015 | 30.55 | 30.75 | 29.12 | 30.54 | 235,586 | +1.85(+6.45%) |
Aug 25, 2015 | 29.64 | 30.00 | 28.49 | 28.69 | 119,519 | +0.71(+2.54%) |
Aug 24, 2015 | 27.62 | 29.25 | 27.21 | 27.98 | 179,924 | -1.77(-5.95%) |
Aug 21, 2015 | 30.54 | 30.78 | 29.69 | 29.75 | 186,832 | -0.94(-3.06%) |
Aug 20, 2015 | 32.31 | 32.58 | 30.14 | 30.69 | 171,928 | -1.31(-4.09%) |
Aug 19, 2015 | 32.46 | 32.53 | 32.00 | 32.00 | 47,977 | -0.77(-2.35%) |
Aug 18, 2015 | 33.07 | 33.35 | 32.75 | 32.77 | 72,428 | -0.79(-2.35%) |
Aug 17, 2015 | 32.32 | 33.85 | 32.32 | 33.56 | 112,960 | +1.01(+3.10%) |
Aug 14, 2015 | 33.65 | 33.65 | 32.21 | 32.55 | 107,077 | -1.18(-3.50%) |
Aug 13, 2015 | 33.94 | 34.39 | 33.29 | 33.73 | 48,558 | +0.55(+1.66%) |
Aug 12, 2015 | 34.16 | 34.30 | 32.81 | 33.18 | 129,736 | -0.76(-2.24%) |
Aug 11, 2015 | 34.77 | 34.91 | 33.91 | 33.94 | 72,480 | -0.81(-2.33%) |
Aug 10, 2015 | 34.67 | 34.90 | 34.39 | 34.75 | 89,405 | +0.25(+0.72%) |
Aug 07, 2015 | 34.69 | 34.98 | 33.92 | 34.50 | 105,492 | -0.82(-2.32%) |
Aug 06, 2015 | 35.90 | 36.02 | 34.82 | 35.32 | 76,199 | +0.32(+0.91%) |
Aug 05, 2015 | 35.10 | 35.34 | 34.77 | 35.00 | 61,479 | +0.22(+0.63%) |
Aug 04, 2015 | 34.95 | 35.45 | 34.46 | 34.78 | 72,220 | -0.34(-0.97%) |