Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.54 | 31.27 | 27.56 | 30.01 | 2,502,827 | +1.37(+4.78%) |
Oct 29, 2015 | 29.22 | 29.74 | 28.04 | 28.64 | 1,380,271 | -0.79(-2.68%) |
Oct 28, 2015 | 28.03 | 29.63 | 27.50 | 29.43 | 1,022,254 | +1.79(+6.48%) |
Oct 27, 2015 | 28.43 | 29.12 | 27.34 | 27.64 | 1,086,123 | -1.37(-4.72%) |
Oct 26, 2015 | 29.76 | 29.93 | 28.70 | 29.01 | 911,896 | -0.88(-2.94%) |
Oct 23, 2015 | 29.61 | 30.50 | 29.07 | 29.89 | 1,008,225 | +0.06(+0.20%) |
Oct 22, 2015 | 29.43 | 30.39 | 29.27 | 29.83 | 555,646 | +0.78(+2.69%) |
Oct 21, 2015 | 29.48 | 29.63 | 28.85 | 29.05 | 466,178 | -0.67(-2.25%) |
Oct 20, 2015 | 29.31 | 30.49 | 29.03 | 29.72 | 813,978 | +0.39(+1.33%) |
Oct 19, 2015 | 29.41 | 29.91 | 28.97 | 29.33 | 554,215 | -0.74(-2.46%) |
Oct 16, 2015 | 31.05 | 31.06 | 29.63 | 30.07 | 678,853 | -0.86(-2.78%) |
Oct 15, 2015 | 30.26 | 30.99 | 29.81 | 30.93 | 606,237 | +0.55(+1.81%) |
Oct 14, 2015 | 29.65 | 30.54 | 29.21 | 30.38 | 814,608 | +0.77(+2.60%) |
Oct 13, 2015 | 29.76 | 30.99 | 29.48 | 29.61 | 843,518 | -0.47(-1.56%) |
Oct 12, 2015 | 31.22 | 31.22 | 29.74 | 30.08 | 937,832 | -1.17(-3.74%) |
Oct 09, 2015 | 31.83 | 31.98 | 30.52 | 31.25 | 1,144,525 | -0.21(-0.67%) |
Oct 08, 2015 | 30.24 | 31.67 | 29.44 | 31.46 | 1,916,209 | +1.15(+3.79%) |
Oct 07, 2015 | 31.25 | 31.85 | 29.55 | 30.31 | 1,656,408 | +0.06(+0.20%) |
Oct 06, 2015 | 29.00 | 30.40 | 28.61 | 30.25 | 1,274,239 | +1.49(+5.18%) |
Oct 05, 2015 | 27.46 | 28.94 | 27.26 | 28.76 | 1,847,248 | +1.66(+6.13%) |
Oct 02, 2015 | 24.67 | 27.11 | 24.24 | 27.10 | 2,267,941 | +2.07(+8.27%) |
Oct 01, 2015 | 26.48 | 26.82 | 24.79 | 25.03 | 1,614,611 | -1.10(-4.21%) |
Sep 30, 2015 | 27.33 | 27.47 | 25.72 | 26.13 | 1,130,742 | -1.03(-3.79%) |
Sep 29, 2015 | 26.95 | 27.56 | 26.56 | 27.16 | 545,403 | +0.44(+1.65%) |
Sep 28, 2015 | 27.28 | 27.56 | 26.51 | 26.72 | 703,867 | -0.98(-3.54%) |
Sep 25, 2015 | 28.21 | 28.40 | 27.44 | 27.70 | 863,062 | -0.20(-0.72%) |
Sep 24, 2015 | 27.36 | 28.41 | 27.29 | 27.90 | 1,148,341 | +0.25(+0.90%) |
Sep 23, 2015 | 28.11 | 28.36 | 27.47 | 27.65 | 634,376 | -0.32(-1.14%) |
Sep 22, 2015 | 27.23 | 28.32 | 27.00 | 27.97 | 1,508,634 | +0.20(+0.72%) |
Sep 21, 2015 | 28.17 | 28.49 | 27.59 | 27.77 | 679,258 | -0.11(-0.39%) |
Sep 18, 2015 | 28.99 | 29.00 | 27.66 | 27.88 | 1,436,365 | -1.73(-5.84%) |
Sep 17, 2015 | 29.79 | 30.19 | 29.10 | 29.61 | 1,450,353 | -0.33(-1.10%) |
Sep 16, 2015 | 29.28 | 30.36 | 29.04 | 29.94 | 1,588,953 | +0.99(+3.42%) |
Sep 15, 2015 | 28.27 | 29.00 | 28.09 | 28.95 | 1,024,111 | +0.91(+3.25%) |
Sep 14, 2015 | 27.86 | 28.05 | 27.48 | 28.04 | 1,006,685 | +0.07(+0.25%) |
Sep 11, 2015 | 27.54 | 28.01 | 27.36 | 27.97 | 1,104,992 | -0.17(-0.60%) |
Sep 10, 2015 | 27.90 | 28.27 | 27.34 | 28.14 | 1,497,776 | +0.26(+0.93%) |
Sep 09, 2015 | 28.72 | 29.17 | 27.73 | 27.88 | 1,755,259 | -0.65(-2.28%) |
Sep 08, 2015 | 27.89 | 28.55 | 27.50 | 28.53 | 1,777,090 | +1.02(+3.71%) |
Sep 04, 2015 | 27.52 | 27.51 | 27.51 | 27.51 | 1,427,700 | -0.57(-2.03%) |
Sep 03, 2015 | 27.34 | 28.74 | 27.04 | 28.08 | 2,280,447 | +0.84(+3.08%) |
Sep 02, 2015 | 27.28 | 27.81 | 26.26 | 27.24 | 1,547,729 | +0.39(+1.45%) |
Sep 01, 2015 | 27.17 | 27.79 | 26.29 | 26.85 | 1,864,779 | -1.52(-5.36%) |
Aug 31, 2015 | 27.10 | 28.60 | 26.56 | 28.37 | 1,555,456 | +1.12(+4.11%) |
Aug 28, 2015 | 26.53 | 27.50 | 26.47 | 27.25 | 2,133,307 | +0.48(+1.79%) |
Aug 27, 2015 | 25.59 | 26.82 | 25.15 | 26.77 | 2,058,969 | +1.89(+7.60%) |
Aug 26, 2015 | 24.54 | 25.29 | 24.49 | 24.88 | 2,125,998 | +1.03(+4.32%) |
Aug 25, 2015 | 24.56 | 24.75 | 23.74 | 23.85 | 1,876,822 | +0.25(+1.06%) |
Aug 24, 2015 | 23.86 | 24.99 | 23.35 | 23.60 | 1,929,761 | -1.62(-6.42%) |
Aug 21, 2015 | 25.84 | 26.13 | 25.19 | 25.22 | 1,358,561 | -0.81(-3.11%) |
Aug 20, 2015 | 27.36 | 27.36 | 26.00 | 26.03 | 1,023,663 | -1.30(-4.76%) |
Aug 19, 2015 | 28.41 | 28.49 | 26.97 | 27.33 | 937,077 | -1.29(-4.51%) |
Aug 18, 2015 | 28.92 | 29.10 | 28.24 | 28.62 | 745,641 | -0.33(-1.14%) |
Aug 17, 2015 | 28.50 | 28.96 | 28.14 | 28.95 | 1,240,899 | +0.35(+1.22%) |
Aug 14, 2015 | 29.25 | 29.69 | 28.51 | 28.60 | 1,257,283 | -0.62(-2.12%) |
Aug 13, 2015 | 30.50 | 30.50 | 28.81 | 29.22 | 1,300,654 | -1.48(-4.82%) |
Aug 12, 2015 | 30.64 | 31.21 | 30.02 | 30.70 | 924,846 | +0.05(+0.16%) |
Aug 11, 2015 | 30.50 | 31.01 | 29.84 | 30.65 | 744,479 | -0.59(-1.89%) |
Aug 10, 2015 | 29.89 | 31.42 | 29.74 | 31.24 | 1,447,704 | +1.49(+5.01%) |
Aug 07, 2015 | 30.30 | 31.22 | 29.66 | 29.75 | 1,290,681 | -0.84(-2.75%) |
Aug 06, 2015 | 29.08 | 30.81 | 28.62 | 30.59 | 1,286,265 | +1.44(+4.94%) |
Aug 05, 2015 | 29.50 | 30.15 | 28.94 | 29.15 | 1,092,731 | -0.06(-0.21%) |
Aug 04, 2015 | 29.76 | 30.28 | 29.05 | 29.21 | 656,145 | -0.29(-0.98%) |