Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.32 | 30.40 | 29.05 | 29.29 | 58,812 | -0.95(-3.14%) |
Oct 29, 2015 | 30.22 | 30.49 | 29.98 | 30.24 | 64,078 | -0.17(-0.56%) |
Oct 28, 2015 | 28.80 | 30.45 | 28.80 | 30.41 | 71,526 | +1.71(+5.96%) |
Oct 27, 2015 | 29.55 | 29.55 | 28.62 | 28.70 | 48,296 | -0.95(-3.20%) |
Oct 26, 2015 | 30.22 | 30.29 | 29.54 | 29.65 | 32,216 | -0.72(-2.37%) |
Oct 23, 2015 | 30.24 | 30.43 | 29.60 | 30.37 | 59,232 | +0.48(+1.61%) |
Oct 22, 2015 | 29.24 | 30.28 | 29.24 | 29.89 | 64,355 | +0.75(+2.57%) |
Oct 21, 2015 | 29.67 | 29.81 | 29.09 | 29.14 | 31,005 | -0.37(-1.25%) |
Oct 20, 2015 | 29.32 | 29.72 | 29.09 | 29.51 | 54,075 | +0.09(+0.31%) |
Oct 19, 2015 | 29.27 | 29.58 | 29.07 | 29.42 | 35,411 | -0.09(-0.30%) |
Oct 16, 2015 | 30.41 | 30.41 | 29.32 | 29.51 | 59,142 | -0.79(-2.61%) |
Oct 15, 2015 | 29.65 | 30.33 | 29.07 | 30.30 | 68,730 | +0.76(+2.57%) |
Oct 14, 2015 | 29.54 | 29.85 | 29.44 | 29.54 | 63,591 | -0.37(-1.24%) |
Oct 13, 2015 | 30.12 | 30.27 | 29.73 | 29.91 | 47,344 | -0.25(-0.83%) |
Oct 12, 2015 | 30.30 | 30.62 | 29.86 | 30.16 | 51,645 | -0.21(-0.69%) |
Oct 09, 2015 | 30.50 | 30.81 | 30.18 | 30.37 | 60,174 | -0.04(-0.13%) |
Oct 08, 2015 | 29.62 | 30.45 | 29.59 | 30.41 | 92,789 | +0.67(+2.25%) |
Oct 07, 2015 | 29.22 | 29.95 | 29.18 | 29.74 | 68,574 | +0.72(+2.48%) |
Oct 06, 2015 | 29.43 | 29.64 | 28.92 | 29.02 | 50,683 | -0.41(-1.39%) |
Oct 05, 2015 | 28.34 | 29.53 | 28.31 | 29.43 | 59,510 | +1.18(+4.18%) |
Oct 02, 2015 | 27.13 | 28.26 | 27.09 | 28.25 | 80,500 | +0.90(+3.29%) |
Oct 01, 2015 | 27.44 | 27.50 | 26.94 | 27.35 | 133,047 | -0.12(-0.44%) |
Sep 30, 2015 | 27.58 | 27.94 | 27.28 | 27.47 | 54,622 | +0.09(+0.33%) |
Sep 29, 2015 | 27.29 | 27.55 | 27.00 | 27.38 | 69,984 | +0.15(+0.55%) |
Sep 28, 2015 | 27.19 | 27.64 | 26.91 | 27.23 | 87,769 | -0.20(-0.73%) |
Sep 25, 2015 | 27.88 | 28.09 | 27.39 | 27.43 | 96,541 | -0.27(-0.97%) |
Sep 24, 2015 | 27.79 | 27.98 | 27.27 | 27.70 | 91,975 | -0.28(-1.00%) |
Sep 23, 2015 | 28.40 | 28.72 | 27.97 | 27.98 | 44,454 | -0.43(-1.51%) |
Sep 22, 2015 | 28.42 | 28.64 | 28.24 | 28.41 | 48,328 | -0.31(-1.08%) |
Sep 21, 2015 | 28.78 | 29.23 | 28.57 | 28.72 | 47,225 | +0.08(+0.28%) |
Sep 18, 2015 | 28.97 | 29.42 | 28.54 | 28.64 | 131,944 | -0.75(-2.55%) |
Sep 17, 2015 | 29.10 | 30.05 | 28.71 | 29.39 | 166,752 | +0.24(+0.82%) |
Sep 16, 2015 | 29.71 | 30.16 | 28.93 | 29.15 | 233,624 | -0.49(-1.65%) |
Sep 15, 2015 | 29.61 | 29.88 | 29.38 | 29.64 | 283,230 | +0.02(+0.07%) |
Sep 14, 2015 | 29.93 | 29.93 | 29.52 | 29.62 | 92,093 | -0.18(-0.60%) |
Sep 11, 2015 | 29.91 | 30.07 | 29.67 | 29.80 | 108,016 | -0.36(-1.19%) |
Sep 10, 2015 | 30.08 | 30.36 | 29.84 | 30.16 | 169,711 | +0.10(+0.33%) |
Sep 09, 2015 | 30.67 | 30.67 | 30.00 | 30.06 | 137,656 | -0.41(-1.35%) |
Sep 08, 2015 | 31.19 | 31.19 | 30.31 | 30.47 | 96,754 | -0.24(-0.78%) |
Sep 04, 2015 | 30.32 | 30.71 | 30.71 | 30.71 | 30,700 | -0.22(-0.71%) |
Sep 03, 2015 | 31.50 | 31.62 | 30.81 | 30.93 | 148,432 | -0.59(-1.87%) |
Sep 02, 2015 | 31.89 | 32.31 | 31.30 | 31.52 | 160,982 | -0.02(-0.06%) |
Sep 01, 2015 | 31.55 | 32.10 | 31.45 | 31.54 | 86,844 | -0.72(-2.23%) |
Aug 31, 2015 | 31.78 | 32.45 | 31.65 | 32.26 | 77,097 | +0.27(+0.84%) |
Aug 28, 2015 | 31.27 | 32.10 | 31.27 | 31.99 | 98,589 | +0.51(+1.62%) |
Aug 27, 2015 | 31.39 | 31.66 | 30.91 | 31.48 | 96,698 | +0.22(+0.70%) |
Aug 26, 2015 | 31.77 | 32.43 | 30.90 | 31.26 | 98,396 | +0.17(+0.55%) |
Aug 25, 2015 | 32.42 | 32.42 | 31.05 | 31.09 | 135,492 | -0.41(-1.30%) |
Aug 24, 2015 | 30.07 | 32.34 | 30.05 | 31.50 | 152,042 | +0.00(+0.00%) |
Aug 21, 2015 | 30.90 | 32.12 | 31.46 | 31.50 | 195,671 | +0.04(+0.13%) |
Aug 20, 2015 | 31.95 | 32.64 | 31.42 | 31.46 | 51,207 | -0.81(-2.51%) |
Aug 19, 2015 | 32.95 | 32.95 | 32.11 | 32.27 | 48,950 | -0.81(-2.45%) |
Aug 18, 2015 | 33.29 | 33.29 | 32.91 | 33.08 | 35,575 | -0.38(-1.14%) |
Aug 17, 2015 | 33.23 | 34.44 | 32.86 | 33.46 | 23,867 | +0.02(+0.06%) |
Aug 14, 2015 | 32.80 | 33.47 | 32.69 | 33.44 | 56,152 | +0.49(+1.49%) |
Aug 13, 2015 | 33.02 | 33.30 | 32.80 | 32.95 | 25,147 | -0.14(-0.42%) |
Aug 12, 2015 | 32.50 | 33.28 | 32.34 | 33.09 | 65,644 | +0.15(+0.46%) |
Aug 11, 2015 | 33.50 | 33.50 | 32.83 | 32.94 | 52,495 | -0.50(-1.50%) |
Aug 10, 2015 | 32.93 | 33.42 | 32.82 | 33.44 | 76,721 | +0.75(+2.29%) |
Aug 07, 2015 | 32.80 | 33.44 | 32.50 | 32.69 | 72,498 | -0.33(-1.00%) |
Aug 06, 2015 | 33.56 | 33.94 | 32.96 | 33.02 | 116,629 | -0.54(-1.61%) |
Aug 05, 2015 | 34.27 | 34.55 | 33.52 | 33.56 | 131,483 | -0.55(-1.61%) |
Aug 04, 2015 | 34.74 | 34.75 | 33.79 | 34.11 | 81,667 | -0.63(-1.81%) |