Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.77 | 31.04 | 30.31 | 30.34 | 37,212 | -0.49(-1.59%) |
Oct 29, 2015 | 30.19 | 31.08 | 30.03 | 30.83 | 39,139 | +0.13(+0.43%) |
Oct 28, 2015 | 29.99 | 30.77 | 29.93 | 30.70 | 49,190 | +0.86(+2.87%) |
Oct 27, 2015 | 30.05 | 30.17 | 29.64 | 29.85 | 31,001 | -0.28(-0.94%) |
Oct 26, 2015 | 30.26 | 30.26 | 29.90 | 30.13 | 18,252 | -0.22(-0.71%) |
Oct 23, 2015 | 30.16 | 30.39 | 29.76 | 30.34 | 36,644 | +0.22(+0.72%) |
Oct 22, 2015 | 29.22 | 30.16 | 29.22 | 30.13 | 33,722 | +0.92(+3.16%) |
Oct 21, 2015 | 29.83 | 30.00 | 29.13 | 29.21 | 28,860 | -0.68(-2.27%) |
Oct 20, 2015 | 29.38 | 29.99 | 29.31 | 29.88 | 33,348 | +0.50(+1.70%) |
Oct 19, 2015 | 29.29 | 29.61 | 29.29 | 29.38 | 22,869 | -0.03(-0.10%) |
Oct 16, 2015 | 30.00 | 30.00 | 29.22 | 29.41 | 32,143 | -0.49(-1.64%) |
Oct 15, 2015 | 29.06 | 29.90 | 29.06 | 29.90 | 28,155 | +1.00(+3.45%) |
Oct 14, 2015 | 29.55 | 29.62 | 28.87 | 28.90 | 40,223 | -0.75(-2.54%) |
Oct 13, 2015 | 28.62 | 29.71 | 28.34 | 29.66 | 39,590 | -0.01(-0.03%) |
Oct 12, 2015 | 29.56 | 29.76 | 29.22 | 29.67 | 20,373 | +0.08(+0.25%) |
Oct 09, 2015 | 29.67 | 29.69 | 29.52 | 29.59 | 25,361 | -0.06(-0.19%) |
Oct 08, 2015 | 29.28 | 29.69 | 28.54 | 29.65 | 73,247 | +0.44(+1.51%) |
Oct 07, 2015 | 29.52 | 29.67 | 29.10 | 29.21 | 99,479 | -0.18(-0.61%) |
Oct 06, 2015 | 29.16 | 29.69 | 29.16 | 29.38 | 47,101 | +0.06(+0.19%) |
Oct 05, 2015 | 28.88 | 29.40 | 28.25 | 29.33 | 30,903 | +0.56(+1.96%) |
Oct 02, 2015 | 28.85 | 28.85 | 27.81 | 28.76 | 45,047 | -0.32(-1.10%) |
Oct 01, 2015 | 29.50 | 29.61 | 28.85 | 29.08 | 46,570 | -0.48(-1.62%) |
Sep 30, 2015 | 29.76 | 29.89 | 29.31 | 29.56 | 69,819 | +0.01(+0.03%) |
Sep 29, 2015 | 29.69 | 30.16 | 29.45 | 29.55 | 61,193 | -0.24(-0.79%) |
Sep 28, 2015 | 30.11 | 30.47 | 29.73 | 29.79 | 54,354 | -0.38(-1.25%) |
Sep 25, 2015 | 29.99 | 30.26 | 29.95 | 30.16 | 47,300 | +0.32(+1.07%) |
Sep 24, 2015 | 29.45 | 30.04 | 29.45 | 29.85 | 47,683 | +0.16(+0.54%) |
Sep 23, 2015 | 29.81 | 30.03 | 29.51 | 29.69 | 26,933 | +0.03(+0.10%) |
Sep 22, 2015 | 29.44 | 29.72 | 29.33 | 29.66 | 30,550 | -0.04(-0.13%) |
Sep 21, 2015 | 29.12 | 30.00 | 29.04 | 29.69 | 49,752 | +0.86(+2.97%) |
Sep 18, 2015 | 29.22 | 29.85 | 28.58 | 28.84 | 201,450 | -0.83(-2.79%) |
Sep 17, 2015 | 29.64 | 30.06 | 29.49 | 29.67 | 53,027 | +0.16(+0.54%) |
Sep 16, 2015 | 29.27 | 29.76 | 29.21 | 29.51 | 61,546 | +0.16(+0.54%) |
Sep 15, 2015 | 29.40 | 29.67 | 29.04 | 29.35 | 62,571 | +0.08(+0.29%) |
Sep 14, 2015 | 29.09 | 29.88 | 29.03 | 29.26 | 194,026 | +0.12(+0.42%) |
Sep 11, 2015 | 28.92 | 29.29 | 28.77 | 29.14 | 32,842 | +0.11(+0.39%) |
Sep 10, 2015 | 28.81 | 29.32 | 28.51 | 29.03 | 57,498 | +0.20(+0.69%) |
Sep 09, 2015 | 29.34 | 29.41 | 28.81 | 28.83 | 37,726 | -0.45(-1.54%) |
Sep 08, 2015 | 29.43 | 29.52 | 28.94 | 29.28 | 54,231 | +0.25(+0.87%) |
Sep 04, 2015 | 28.86 | 29.03 | 29.03 | 29.03 | 69,977 | -0.02(-0.06%) |
Sep 03, 2015 | 29.43 | 29.62 | 28.88 | 29.05 | 44,909 | -0.18(-0.61%) |
Sep 02, 2015 | 29.06 | 29.70 | 28.76 | 29.22 | 53,855 | +0.46(+1.60%) |
Sep 01, 2015 | 29.20 | 29.31 | 28.67 | 28.76 | 42,911 | -0.96(-3.23%) |
Aug 31, 2015 | 29.60 | 30.04 | 29.32 | 29.72 | 28,734 | -0.09(-0.32%) |
Aug 28, 2015 | 29.85 | 30.08 | 29.62 | 29.82 | 24,242 | -0.23(-0.78%) |
Aug 27, 2015 | 29.65 | 30.25 | 29.32 | 30.05 | 60,483 | +0.47(+1.58%) |
Aug 26, 2015 | 30.01 | 30.01 | 28.79 | 29.58 | 83,028 | +0.12(+0.41%) |
Aug 25, 2015 | 30.49 | 30.49 | 29.42 | 29.46 | 48,677 | -0.19(-0.63%) |
Aug 24, 2015 | 29.46 | 30.08 | 29.02 | 29.65 | 185,615 | -0.48(-1.58%) |
Aug 21, 2015 | 29.79 | 30.51 | 29.79 | 30.13 | 77,292 | -0.11(-0.37%) |
Aug 20, 2015 | 29.97 | 30.70 | 29.97 | 30.24 | 44,588 | -0.09(-0.31%) |
Aug 19, 2015 | 30.01 | 30.54 | 29.93 | 30.33 | 58,146 | +0.09(+0.31%) |
Aug 18, 2015 | 30.32 | 30.45 | 30.13 | 30.24 | 49,808 | +0.07(+0.22%) |
Aug 17, 2015 | 30.16 | 30.34 | 30.02 | 30.17 | 39,507 | -0.16(-0.52%) |
Aug 14, 2015 | 29.63 | 30.43 | 29.63 | 30.33 | 47,694 | +0.53(+1.79%) |
Aug 13, 2015 | 30.21 | 30.48 | 29.75 | 29.80 | 76,322 | -0.51(-1.67%) |
Aug 12, 2015 | 30.20 | 30.65 | 30.04 | 30.30 | 75,577 | +0.01(+0.03%) |
Aug 11, 2015 | 29.84 | 30.44 | 29.02 | 30.29 | 55,332 | +0.00(+0.00%) |
Aug 10, 2015 | 30.32 | 30.54 | 29.28 | 30.29 | 75,518 | +0.03(+0.09%) |
Aug 07, 2015 | 30.82 | 31.02 | 30.00 | 30.27 | 92,031 | -0.77(-2.47%) |
Aug 06, 2015 | 31.08 | 31.34 | 30.90 | 31.03 | 55,372 | -0.20(-0.63%) |
Aug 05, 2015 | 31.11 | 31.35 | 30.63 | 31.23 | 62,216 | +0.07(+0.24%) |
Aug 04, 2015 | 30.77 | 31.23 | 30.72 | 31.15 | 50,439 | +0.14(+0.45%) |