Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.52 | 32.04 | 31.37 | 31.42 | 220,066 | -0.06(-0.19%) |
Oct 29, 2015 | 32.32 | 32.42 | 31.19 | 31.47 | 245,402 | -1.06(-3.26%) |
Oct 28, 2015 | 31.16 | 32.55 | 31.12 | 32.53 | 438,812 | +1.51(+4.86%) |
Oct 27, 2015 | 31.42 | 31.47 | 30.78 | 31.03 | 202,482 | -0.47(-1.49%) |
Oct 26, 2015 | 31.47 | 31.83 | 31.34 | 31.49 | 483,872 | -0.13(-0.40%) |
Oct 23, 2015 | 31.23 | 32.27 | 31.02 | 31.62 | 309,552 | +0.85(+2.76%) |
Oct 22, 2015 | 30.14 | 30.97 | 29.92 | 30.77 | 228,869 | +0.85(+2.84%) |
Oct 21, 2015 | 30.34 | 30.67 | 29.84 | 29.92 | 284,015 | -0.21(-0.68%) |
Oct 20, 2015 | 29.67 | 30.18 | 29.45 | 30.13 | 469,972 | +0.38(+1.28%) |
Oct 19, 2015 | 29.80 | 30.13 | 29.44 | 29.75 | 113,293 | -0.15(-0.49%) |
Oct 16, 2015 | 29.67 | 30.01 | 29.27 | 29.89 | 151,015 | +0.35(+1.19%) |
Oct 15, 2015 | 28.31 | 29.75 | 28.05 | 29.54 | 332,668 | +1.50(+5.37%) |
Oct 14, 2015 | 29.10 | 29.56 | 27.92 | 28.04 | 344,690 | -1.10(-3.79%) |
Oct 13, 2015 | 29.79 | 29.94 | 28.82 | 29.14 | 310,413 | -0.88(-2.93%) |
Oct 12, 2015 | 30.56 | 30.69 | 29.37 | 30.02 | 246,901 | -0.27(-0.90%) |
Oct 09, 2015 | 30.49 | 31.25 | 30.20 | 30.29 | 341,437 | -0.21(-0.67%) |
Oct 08, 2015 | 30.38 | 30.56 | 29.98 | 30.50 | 266,362 | +0.14(+0.45%) |
Oct 07, 2015 | 29.41 | 30.47 | 29.07 | 30.36 | 482,703 | +1.02(+3.46%) |
Oct 06, 2015 | 30.09 | 30.09 | 29.21 | 29.35 | 436,261 | -0.72(-2.40%) |
Oct 05, 2015 | 29.63 | 30.19 | 28.51 | 30.07 | 587,555 | +0.69(+2.36%) |
Oct 02, 2015 | 28.27 | 29.38 | 27.57 | 29.37 | 470,480 | +0.64(+2.24%) |
Oct 01, 2015 | 28.77 | 29.03 | 28.14 | 28.73 | 369,530 | -0.06(-0.20%) |
Sep 30, 2015 | 29.31 | 29.31 | 28.23 | 28.79 | 580,536 | -0.10(-0.34%) |
Sep 29, 2015 | 29.69 | 29.76 | 28.64 | 28.89 | 557,885 | -0.84(-2.83%) |
Sep 28, 2015 | 30.49 | 30.49 | 29.31 | 29.73 | 560,722 | -1.08(-3.52%) |
Sep 25, 2015 | 30.74 | 31.25 | 30.69 | 30.81 | 377,961 | +0.44(+1.45%) |
Sep 24, 2015 | 30.28 | 30.71 | 30.16 | 30.37 | 320,111 | -0.26(-0.86%) |
Sep 23, 2015 | 30.38 | 30.86 | 29.98 | 30.63 | 435,202 | +0.19(+0.61%) |
Sep 22, 2015 | 30.18 | 30.58 | 29.65 | 30.45 | 345,173 | -0.26(-0.86%) |
Sep 21, 2015 | 30.47 | 31.15 | 30.43 | 30.71 | 264,943 | +0.38(+1.26%) |
Sep 18, 2015 | 30.65 | 30.85 | 30.16 | 30.33 | 500,488 | -0.96(-3.06%) |
Sep 17, 2015 | 31.00 | 31.81 | 31.00 | 31.29 | 288,924 | +0.16(+0.50%) |
Sep 16, 2015 | 30.69 | 31.27 | 30.60 | 31.13 | 229,068 | +0.22(+0.73%) |
Sep 15, 2015 | 30.42 | 31.11 | 30.42 | 30.91 | 303,699 | +0.50(+1.63%) |
Sep 14, 2015 | 29.77 | 30.56 | 29.56 | 30.41 | 520,788 | +0.57(+1.89%) |
Sep 11, 2015 | 29.16 | 29.85 | 29.06 | 29.85 | 314,924 | +0.51(+1.73%) |
Sep 10, 2015 | 29.52 | 30.16 | 28.95 | 29.34 | 369,381 | -0.34(-1.15%) |
Sep 09, 2015 | 29.93 | 30.49 | 29.62 | 29.68 | 513,792 | +0.50(+1.70%) |
Sep 08, 2015 | 29.24 | 29.58 | 28.83 | 29.18 | 441,363 | +0.32(+1.11%) |
Sep 04, 2015 | 29.75 | 28.86 | 28.86 | 28.86 | 408,723 | -1.13(-3.77%) |
Sep 03, 2015 | 30.42 | 30.66 | 29.77 | 29.99 | 352,979 | -0.19(-0.61%) |
Sep 02, 2015 | 30.43 | 30.81 | 29.07 | 30.18 | 419,095 | +0.08(+0.26%) |
Sep 01, 2015 | 30.87 | 31.67 | 29.94 | 30.10 | 507,590 | -1.54(-4.87%) |
Aug 31, 2015 | 32.41 | 32.49 | 31.20 | 31.64 | 388,549 | -0.75(-2.32%) |
Aug 28, 2015 | 32.12 | 32.68 | 31.95 | 32.39 | 222,535 | +0.03(+0.09%) |
Aug 27, 2015 | 31.29 | 32.39 | 30.83 | 32.36 | 423,782 | +1.31(+4.21%) |
Aug 26, 2015 | 30.95 | 31.45 | 30.52 | 31.06 | 711,786 | +0.83(+2.74%) |
Aug 25, 2015 | 31.29 | 31.62 | 30.24 | 30.23 | 521,776 | -0.19(-0.64%) |
Aug 24, 2015 | 30.53 | 32.37 | 29.52 | 30.42 | 796,390 | -2.35(-7.17%) |
Aug 21, 2015 | 31.98 | 33.20 | 30.91 | 32.77 | 723,819 | +0.20(+0.60%) |
Aug 20, 2015 | 34.40 | 34.59 | 32.58 | 32.58 | 552,082 | -2.25(-6.47%) |
Aug 19, 2015 | 34.79 | 35.29 | 34.42 | 34.83 | 278,702 | +0.03(+0.08%) |
Aug 18, 2015 | 34.86 | 35.72 | 34.62 | 34.80 | 370,027 | -0.94(-2.62%) |
Aug 17, 2015 | 35.05 | 35.95 | 34.91 | 35.73 | 268,320 | +0.47(+1.33%) |
Aug 14, 2015 | 35.18 | 35.54 | 34.74 | 35.27 | 627,183 | +0.11(+0.30%) |
Aug 13, 2015 | 36.61 | 36.76 | 35.01 | 35.16 | 852,056 | -1.35(-3.68%) |
Aug 12, 2015 | 37.52 | 39.36 | 36.40 | 36.50 | 418,051 | -1.35(-3.55%) |
Aug 11, 2015 | 38.99 | 39.38 | 37.72 | 37.85 | 401,971 | -1.40(-3.58%) |
Aug 10, 2015 | 39.12 | 40.09 | 39.01 | 39.25 | 409,652 | +0.23(+0.60%) |
Aug 07, 2015 | 38.99 | 39.63 | 38.41 | 39.02 | 696,919 | -0.32(-0.82%) |
Aug 06, 2015 | 39.60 | 42.19 | 37.13 | 39.34 | 2,004,518 | -5.04(-11.36%) |
Aug 05, 2015 | 44.71 | 45.13 | 44.22 | 44.38 | 353,190 | -0.17(-0.37%) |
Aug 04, 2015 | 44.11 | 44.98 | 43.79 | 44.55 | 415,866 | +0.54(+1.22%) |