Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.34 | 29.57 | 28.88 | 29.03 | 252,479 | -0.33(-1.11%) |
Oct 29, 2015 | 29.19 | 29.64 | 29.14 | 29.36 | 261,638 | -0.05(-0.18%) |
Oct 28, 2015 | 28.19 | 29.54 | 27.55 | 29.41 | 345,674 | +1.43(+5.12%) |
Oct 27, 2015 | 28.42 | 28.65 | 27.84 | 27.98 | 291,636 | -0.74(-2.59%) |
Oct 26, 2015 | 28.80 | 29.06 | 28.53 | 28.73 | 185,833 | -0.17(-0.58%) |
Oct 23, 2015 | 28.73 | 29.15 | 28.38 | 28.89 | 132,409 | +0.31(+1.08%) |
Oct 22, 2015 | 27.99 | 28.88 | 27.99 | 28.58 | 137,854 | +0.73(+2.60%) |
Oct 21, 2015 | 28.72 | 28.87 | 27.81 | 27.86 | 156,546 | -0.78(-2.72%) |
Oct 20, 2015 | 28.45 | 29.09 | 28.34 | 28.64 | 125,763 | +0.15(+0.53%) |
Oct 19, 2015 | 28.46 | 28.70 | 28.15 | 28.49 | 151,943 | -0.19(-0.68%) |
Oct 16, 2015 | 29.45 | 29.45 | 28.31 | 28.68 | 214,789 | -0.77(-2.61%) |
Oct 15, 2015 | 28.84 | 29.47 | 28.43 | 29.45 | 184,531 | +0.57(+1.99%) |
Oct 14, 2015 | 28.78 | 29.09 | 28.69 | 28.88 | 135,927 | +0.07(+0.25%) |
Oct 13, 2015 | 29.24 | 29.70 | 28.79 | 28.80 | 169,856 | -0.67(-2.28%) |
Oct 12, 2015 | 29.50 | 29.50 | 29.13 | 29.48 | 216,326 | +0.04(+0.12%) |
Oct 09, 2015 | 29.74 | 30.02 | 29.27 | 29.44 | 296,443 | -0.19(-0.63%) |
Oct 08, 2015 | 28.40 | 29.65 | 28.40 | 29.63 | 379,188 | +1.23(+4.33%) |
Oct 07, 2015 | 28.25 | 28.80 | 27.87 | 28.40 | 393,640 | +0.29(+1.04%) |
Oct 06, 2015 | 27.85 | 28.21 | 27.80 | 28.11 | 249,197 | +0.30(+1.08%) |
Oct 05, 2015 | 26.76 | 27.82 | 26.63 | 27.81 | 202,550 | +1.33(+5.04%) |
Oct 02, 2015 | 25.45 | 26.49 | 25.15 | 26.47 | 378,299 | +0.73(+2.82%) |
Oct 01, 2015 | 26.28 | 26.42 | 25.66 | 25.75 | 302,211 | -0.49(-1.85%) |
Sep 30, 2015 | 26.43 | 26.69 | 25.59 | 26.23 | 434,915 | -0.02(-0.07%) |
Sep 29, 2015 | 26.21 | 26.32 | 25.92 | 26.25 | 366,342 | +0.04(+0.13%) |
Sep 28, 2015 | 26.63 | 26.63 | 26.19 | 26.21 | 352,605 | -0.57(-2.11%) |
Sep 25, 2015 | 27.12 | 27.26 | 26.60 | 26.78 | 249,897 | -0.23(-0.85%) |
Sep 24, 2015 | 27.20 | 27.20 | 26.56 | 27.01 | 325,703 | -0.44(-1.60%) |
Sep 23, 2015 | 28.17 | 28.20 | 27.34 | 27.45 | 212,345 | -0.61(-2.16%) |
Sep 22, 2015 | 28.43 | 28.58 | 27.79 | 28.06 | 256,074 | -0.67(-2.33%) |
Sep 21, 2015 | 29.39 | 29.39 | 28.39 | 28.73 | 362,054 | -0.41(-1.42%) |
Sep 18, 2015 | 29.83 | 29.98 | 29.03 | 29.14 | 617,724 | -1.03(-3.41%) |
Sep 17, 2015 | 30.67 | 30.75 | 29.99 | 30.17 | 210,989 | -0.50(-1.64%) |
Sep 16, 2015 | 30.13 | 30.70 | 30.11 | 30.67 | 193,723 | +0.54(+1.78%) |
Sep 15, 2015 | 29.78 | 30.18 | 29.69 | 30.13 | 190,156 | +0.33(+1.09%) |
Sep 14, 2015 | 29.93 | 29.98 | 29.68 | 29.81 | 135,291 | -0.16(-0.53%) |
Sep 11, 2015 | 29.57 | 29.97 | 29.41 | 29.97 | 140,006 | +0.30(+1.01%) |
Sep 10, 2015 | 29.63 | 29.75 | 29.32 | 29.67 | 300,284 | +0.04(+0.12%) |
Sep 09, 2015 | 29.76 | 30.07 | 29.58 | 29.63 | 340,646 | -0.03(-0.09%) |
Sep 08, 2015 | 29.47 | 29.78 | 29.34 | 29.66 | 418,030 | +0.54(+1.84%) |
Sep 04, 2015 | 29.02 | 29.12 | 29.12 | 29.12 | 196,287 | -0.25(-0.84%) |
Sep 03, 2015 | 29.44 | 29.75 | 29.25 | 29.37 | 206,077 | -0.13(-0.45%) |
Sep 02, 2015 | 29.81 | 29.83 | 29.10 | 29.50 | 184,002 | -0.02(-0.06%) |
Sep 01, 2015 | 29.85 | 30.11 | 29.35 | 29.52 | 352,398 | -0.85(-2.81%) |
Aug 31, 2015 | 29.96 | 30.52 | 29.84 | 30.37 | 201,212 | +0.17(+0.55%) |
Aug 28, 2015 | 29.85 | 30.42 | 29.66 | 30.20 | 171,479 | +0.31(+1.03%) |
Aug 27, 2015 | 29.90 | 30.32 | 29.43 | 29.90 | 256,083 | +0.32(+1.07%) |
Aug 26, 2015 | 29.14 | 29.74 | 28.71 | 29.58 | 470,501 | +0.92(+3.19%) |
Aug 25, 2015 | 28.77 | 28.89 | 28.26 | 28.66 | 532,214 | +0.50(+1.78%) |
Aug 24, 2015 | 27.36 | 28.99 | 27.20 | 28.16 | 408,730 | -0.42(-1.48%) |
Aug 21, 2015 | 28.33 | 28.93 | 28.14 | 28.58 | 298,753 | -0.21(-0.73%) |
Aug 20, 2015 | 28.86 | 29.14 | 28.73 | 28.80 | 236,924 | -0.37(-1.27%) |
Aug 19, 2015 | 29.41 | 29.60 | 29.02 | 29.17 | 209,761 | -0.37(-1.25%) |
Aug 18, 2015 | 29.91 | 29.93 | 29.48 | 29.54 | 91,849 | -0.40(-1.35%) |
Aug 17, 2015 | 29.94 | 30.10 | 29.68 | 29.94 | 150,832 | -0.13(-0.44%) |
Aug 14, 2015 | 29.48 | 30.09 | 29.40 | 30.07 | 245,795 | +0.59(+2.00%) |
Aug 13, 2015 | 29.56 | 29.68 | 29.24 | 29.48 | 173,195 | -0.06(-0.21%) |
Aug 12, 2015 | 29.54 | 29.69 | 29.04 | 29.54 | 172,988 | -0.17(-0.56%) |
Aug 11, 2015 | 29.68 | 29.91 | 29.47 | 29.71 | 167,701 | -0.14(-0.47%) |
Aug 10, 2015 | 29.66 | 30.01 | 29.59 | 29.85 | 389,251 | +0.40(+1.35%) |
Aug 07, 2015 | 29.67 | 30.00 | 29.16 | 29.46 | 259,194 | -0.45(-1.50%) |
Aug 06, 2015 | 29.91 | 30.13 | 29.55 | 29.91 | 278,486 | +0.04(+0.12%) |
Aug 05, 2015 | 29.93 | 30.14 | 29.63 | 29.87 | 426,626 | +0.15(+0.50%) |
Aug 04, 2015 | 29.45 | 29.91 | 29.45 | 29.72 | 163,399 | +0.22(+0.75%) |