Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.09 | 28.39 | 27.56 | 28.09 | 349,623 | +0.17(+0.60%) |
Oct 29, 2015 | 27.68 | 28.40 | 27.68 | 27.93 | 586,520 | -0.10(-0.36%) |
Oct 28, 2015 | 26.68 | 28.23 | 26.34 | 28.03 | 607,193 | +1.30(+4.86%) |
Oct 27, 2015 | 25.98 | 26.96 | 25.88 | 26.73 | 908,950 | +0.46(+1.77%) |
Oct 26, 2015 | 27.34 | 27.34 | 26.05 | 26.26 | 626,896 | -1.05(-3.86%) |
Oct 23, 2015 | 28.30 | 28.30 | 27.15 | 27.32 | 578,813 | -0.48(-1.73%) |
Oct 22, 2015 | 25.18 | 28.33 | 25.18 | 27.80 | 1,530,685 | +2.84(+11.36%) |
Oct 21, 2015 | 25.51 | 25.80 | 24.80 | 24.96 | 809,610 | -0.56(-2.20%) |
Oct 20, 2015 | 26.05 | 26.29 | 25.38 | 25.53 | 816,530 | -0.73(-2.78%) |
Oct 19, 2015 | 29.49 | 29.54 | 25.86 | 26.26 | 2,117,552 | -3.65(-12.20%) |
Oct 16, 2015 | 30.12 | 31.19 | 29.07 | 29.90 | 820,661 | -0.23(-0.78%) |
Oct 15, 2015 | 29.25 | 30.20 | 29.02 | 30.14 | 478,117 | +0.81(+2.77%) |
Oct 14, 2015 | 29.40 | 29.74 | 29.06 | 29.33 | 755,346 | +0.17(+0.58%) |
Oct 13, 2015 | 28.58 | 29.59 | 28.36 | 29.16 | 542,453 | +0.09(+0.32%) |
Oct 12, 2015 | 29.71 | 29.71 | 28.92 | 29.07 | 225,951 | -0.55(-1.84%) |
Oct 09, 2015 | 29.71 | 30.21 | 29.52 | 29.61 | 566,322 | +0.22(+0.74%) |
Oct 08, 2015 | 28.53 | 29.59 | 28.40 | 29.39 | 555,296 | +0.72(+2.52%) |
Oct 07, 2015 | 28.45 | 29.07 | 28.03 | 28.67 | 688,249 | +0.69(+2.46%) |
Oct 06, 2015 | 27.51 | 28.48 | 27.45 | 27.98 | 572,230 | +0.43(+1.55%) |
Oct 05, 2015 | 26.50 | 27.75 | 26.28 | 27.56 | 556,490 | +1.46(+5.59%) |
Oct 02, 2015 | 24.86 | 26.24 | 24.79 | 26.10 | 595,959 | +1.07(+4.26%) |
Oct 01, 2015 | 25.21 | 25.58 | 24.54 | 25.03 | 578,164 | +0.06(+0.24%) |
Sep 30, 2015 | 25.30 | 25.37 | 24.58 | 24.97 | 576,034 | +0.14(+0.57%) |
Sep 29, 2015 | 24.78 | 24.96 | 24.60 | 24.83 | 676,996 | +0.22(+0.89%) |
Sep 28, 2015 | 24.76 | 25.03 | 24.48 | 24.61 | 682,843 | -0.40(-1.61%) |
Sep 25, 2015 | 25.79 | 25.79 | 24.97 | 25.01 | 454,728 | -0.60(-2.36%) |
Sep 24, 2015 | 25.17 | 25.84 | 24.98 | 25.62 | 816,933 | +0.13(+0.49%) |
Sep 23, 2015 | 26.70 | 26.87 | 25.38 | 25.49 | 653,568 | -0.95(-3.59%) |
Sep 22, 2015 | 26.80 | 27.30 | 26.17 | 26.44 | 1,159,622 | -0.85(-3.10%) |
Sep 21, 2015 | 27.68 | 27.98 | 27.13 | 27.29 | 636,428 | -0.18(-0.64%) |
Sep 18, 2015 | 28.32 | 28.43 | 27.37 | 27.46 | 1,092,562 | -1.22(-4.24%) |
Sep 17, 2015 | 29.00 | 29.32 | 28.33 | 28.68 | 588,239 | -0.28(-0.96%) |
Sep 16, 2015 | 28.89 | 29.54 | 28.68 | 28.96 | 557,656 | +0.21(+0.73%) |
Sep 15, 2015 | 28.24 | 28.89 | 28.07 | 28.75 | 511,360 | +0.52(+1.84%) |
Sep 14, 2015 | 28.80 | 28.95 | 27.51 | 28.23 | 476,606 | -0.65(-2.24%) |
Sep 11, 2015 | 28.94 | 29.12 | 28.45 | 28.87 | 293,331 | -0.14(-0.49%) |
Sep 10, 2015 | 29.10 | 29.32 | 28.50 | 29.02 | 493,603 | -0.04(-0.14%) |
Sep 09, 2015 | 30.68 | 30.68 | 28.62 | 29.06 | 796,876 | -0.96(-3.19%) |
Sep 08, 2015 | 30.47 | 30.69 | 29.68 | 30.01 | 780,167 | +0.17(+0.56%) |
Sep 04, 2015 | 30.62 | 29.85 | 29.85 | 29.85 | 652,567 | -1.33(-4.25%) |
Sep 03, 2015 | 31.02 | 31.67 | 30.62 | 31.17 | 828,667 | -0.91(-2.82%) |
Sep 02, 2015 | 32.06 | 32.19 | 31.09 | 32.08 | 430,081 | +0.75(+2.40%) |
Sep 01, 2015 | 31.63 | 32.30 | 31.14 | 31.33 | 439,528 | -1.24(-3.79%) |
Aug 31, 2015 | 32.03 | 32.86 | 31.60 | 32.56 | 371,073 | +0.44(+1.38%) |
Aug 28, 2015 | 31.48 | 32.85 | 31.33 | 32.12 | 527,324 | +0.58(+1.83%) |
Aug 27, 2015 | 29.71 | 31.75 | 29.56 | 31.54 | 736,703 | +2.26(+7.73%) |
Aug 26, 2015 | 29.48 | 29.53 | 28.69 | 29.28 | 568,524 | +0.41(+1.42%) |
Aug 25, 2015 | 30.97 | 31.06 | 28.85 | 28.87 | 689,912 | -1.24(-4.13%) |
Aug 24, 2015 | 31.03 | 31.86 | 29.47 | 30.12 | 750,899 | -0.59(-1.93%) |
Aug 21, 2015 | 30.72 | 31.51 | 30.49 | 30.71 | 518,436 | -0.76(-2.41%) |
Aug 20, 2015 | 32.16 | 32.34 | 31.47 | 31.47 | 340,348 | -0.51(-1.59%) |
Aug 19, 2015 | 31.79 | 32.47 | 31.23 | 31.98 | 406,472 | -0.21(-0.65%) |
Aug 18, 2015 | 32.44 | 32.77 | 32.01 | 32.19 | 301,449 | -0.52(-1.58%) |
Aug 17, 2015 | 32.37 | 32.72 | 32.11 | 32.70 | 402,405 | +0.08(+0.23%) |
Aug 14, 2015 | 32.07 | 33.14 | 31.86 | 32.63 | 397,262 | +0.57(+1.77%) |
Aug 13, 2015 | 32.47 | 32.72 | 31.59 | 32.06 | 317,156 | -0.59(-1.82%) |
Aug 12, 2015 | 32.35 | 32.79 | 31.59 | 32.65 | 445,484 | +0.17(+0.51%) |
Aug 11, 2015 | 32.77 | 33.07 | 31.81 | 32.49 | 371,624 | -0.96(-2.87%) |
Aug 10, 2015 | 32.09 | 33.63 | 31.75 | 33.45 | 504,553 | +1.73(+5.45%) |
Aug 07, 2015 | 31.71 | 32.59 | 31.38 | 31.72 | 581,809 | -0.24(-0.76%) |
Aug 06, 2015 | 31.00 | 32.10 | 30.49 | 31.96 | 386,841 | +0.97(+3.13%) |
Aug 05, 2015 | 31.24 | 31.70 | 30.70 | 30.99 | 461,869 | +0.31(+1.01%) |
Aug 04, 2015 | 31.00 | 31.29 | 30.46 | 30.68 | 374,102 | -0.06(-0.19%) |