Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.27 | 31.91 | 29.11 | 29.64 | 121,604 | -1.69(-5.39%) |
Oct 29, 2015 | 31.69 | 32.69 | 30.00 | 31.33 | 165,875 | -0.57(-1.79%) |
Oct 28, 2015 | 30.78 | 32.28 | 29.81 | 31.90 | 80,704 | +1.32(+4.32%) |
Oct 27, 2015 | 30.71 | 31.65 | 29.26 | 30.58 | 155,626 | -0.43(-1.39%) |
Oct 26, 2015 | 28.68 | 31.33 | 28.05 | 31.01 | 160,650 | +2.19(+7.60%) |
Oct 23, 2015 | 28.78 | 29.33 | 28.11 | 28.82 | 103,376 | +0.09(+0.31%) |
Oct 22, 2015 | 29.87 | 30.02 | 27.63 | 28.73 | 164,796 | +0.68(+2.42%) |
Oct 21, 2015 | 29.61 | 31.12 | 27.10 | 28.05 | 186,242 | -1.54(-5.20%) |
Oct 20, 2015 | 31.30 | 31.83 | 29.26 | 29.59 | 130,982 | -1.90(-6.03%) |
Oct 19, 2015 | 30.87 | 32.01 | 30.44 | 31.49 | 107,640 | +0.56(+1.81%) |
Oct 16, 2015 | 30.58 | 31.42 | 30.34 | 30.93 | 173,426 | +0.52(+1.71%) |
Oct 15, 2015 | 29.32 | 30.59 | 28.73 | 30.41 | 73,042 | +1.33(+4.57%) |
Oct 14, 2015 | 28.98 | 29.68 | 28.32 | 29.08 | 99,249 | +0.03(+0.10%) |
Oct 13, 2015 | 29.10 | 30.16 | 28.75 | 29.05 | 166,387 | -0.29(-0.99%) |
Oct 12, 2015 | 29.87 | 30.80 | 29.00 | 29.34 | 262,001 | -0.46(-1.54%) |
Oct 09, 2015 | 29.17 | 30.69 | 29.06 | 29.80 | 136,286 | +0.58(+1.98%) |
Oct 08, 2015 | 29.15 | 29.46 | 28.45 | 29.22 | 274,439 | -0.08(-0.27%) |
Oct 07, 2015 | 28.18 | 30.46 | 27.70 | 29.30 | 270,170 | +1.13(+4.01%) |
Oct 06, 2015 | 27.27 | 28.70 | 27.27 | 28.17 | 408,586 | +0.43(+1.55%) |
Oct 05, 2015 | 26.84 | 27.84 | 26.63 | 27.74 | 337,031 | +1.59(+6.08%) |
Oct 02, 2015 | 25.50 | 27.44 | 25.00 | 26.15 | 409,527 | +0.32(+1.24%) |
Oct 01, 2015 | 29.65 | 30.02 | 25.02 | 25.83 | 633,413 | -3.81(-12.85%) |
Sep 30, 2015 | 27.89 | 29.83 | 26.95 | 29.64 | 1,665,039 | +2.64(+9.78%) |
Sep 29, 2015 | 34.56 | 34.56 | 27.00 | 27.00 | 872,501 | -7.65(-22.08%) |
Sep 28, 2015 | 38.35 | 38.52 | 33.66 | 34.65 | 859,492 | -3.70(-9.65%) |
Sep 25, 2015 | 39.59 | 39.64 | 38.00 | 38.35 | 296,174 | -0.80(-2.04%) |
Sep 24, 2015 | 39.23 | 39.83 | 38.57 | 39.15 | 127,520 | -0.52(-1.31%) |
Sep 23, 2015 | 38.51 | 40.38 | 38.00 | 39.67 | 319,040 | +1.07(+2.77%) |
Sep 22, 2015 | 42.62 | 42.62 | 38.02 | 38.60 | 437,917 | -4.72(-10.90%) |
Sep 21, 2015 | 45.91 | 46.72 | 42.77 | 43.32 | 198,207 | -2.40(-5.25%) |
Sep 18, 2015 | 48.48 | 49.47 | 45.00 | 45.72 | 652,693 | -2.72(-5.62%) |
Sep 17, 2015 | 48.43 | 49.53 | 47.16 | 48.44 | 199,183 | -0.24(-0.49%) |
Sep 16, 2015 | 47.00 | 48.99 | 46.92 | 48.68 | 156,010 | +1.95(+4.17%) |
Sep 15, 2015 | 47.11 | 47.43 | 46.08 | 46.73 | 70,870 | -0.15(-0.32%) |
Sep 14, 2015 | 48.97 | 49.72 | 46.04 | 46.88 | 166,226 | -1.78(-3.66%) |
Sep 11, 2015 | 47.35 | 49.30 | 47.31 | 48.66 | 110,073 | +0.95(+1.99%) |
Sep 10, 2015 | 49.40 | 49.49 | 46.02 | 47.71 | 204,313 | -1.78(-3.60%) |
Sep 09, 2015 | 49.22 | 52.00 | 47.79 | 49.49 | 266,262 | +1.26(+2.61%) |
Sep 08, 2015 | 44.50 | 48.98 | 44.21 | 48.23 | 297,499 | +3.97(+8.97%) |
Sep 04, 2015 | 43.09 | 44.26 | 44.26 | 44.26 | 91,500 | +0.82(+1.89%) |
Sep 03, 2015 | 42.31 | 43.99 | 42.01 | 43.44 | 206,005 | +1.44(+3.43%) |
Sep 02, 2015 | 41.82 | 42.24 | 40.75 | 42.00 | 111,457 | +1.03(+2.51%) |
Sep 01, 2015 | 40.37 | 41.98 | 39.88 | 40.97 | 115,790 | -0.36(-0.87%) |
Aug 31, 2015 | 40.96 | 42.56 | 40.94 | 41.33 | 126,366 | +0.31(+0.76%) |
Aug 28, 2015 | 40.15 | 41.48 | 40.08 | 41.02 | 58,407 | +0.53(+1.31%) |
Aug 27, 2015 | 39.47 | 41.24 | 39.22 | 40.49 | 138,477 | +1.33(+3.40%) |
Aug 26, 2015 | 39.62 | 39.73 | 37.03 | 39.16 | 187,239 | +0.66(+1.71%) |
Aug 25, 2015 | 39.39 | 39.75 | 38.01 | 38.50 | 106,318 | +0.49(+1.29%) |
Aug 24, 2015 | 39.48 | 40.58 | 37.28 | 38.01 | 196,295 | -2.55(-6.29%) |
Aug 21, 2015 | 39.09 | 40.94 | 38.10 | 40.56 | 217,999 | +1.27(+3.23%) |
Aug 20, 2015 | 42.00 | 43.82 | 39.00 | 39.29 | 581,112 | -1.11(-2.75%) |
Aug 19, 2015 | 38.13 | 40.98 | 38.00 | 40.40 | 163,055 | +2.37(+6.23%) |
Aug 18, 2015 | 38.86 | 39.26 | 37.61 | 38.03 | 154,975 | -0.83(-2.14%) |
Aug 17, 2015 | 38.72 | 39.39 | 38.20 | 38.86 | 47,898 | -0.11(-0.28%) |
Aug 14, 2015 | 40.12 | 40.65 | 37.97 | 38.97 | 151,285 | -1.18(-2.93%) |
Aug 13, 2015 | 39.44 | 40.29 | 38.68 | 40.15 | 101,100 | +0.79(+1.99%) |
Aug 12, 2015 | 39.27 | 39.93 | 36.53 | 39.36 | 113,159 | -0.66(-1.65%) |
Aug 11, 2015 | 39.18 | 41.55 | 39.18 | 40.02 | 143,912 | -0.05(-0.12%) |
Aug 10, 2015 | 40.00 | 40.12 | 38.83 | 40.07 | 133,610 | +0.02(+0.05%) |
Aug 07, 2015 | 39.68 | 40.50 | 38.00 | 40.05 | 78,736 | +0.00(+0.00%) |
Aug 06, 2015 | 40.52 | 41.19 | 39.54 | 40.05 | 121,187 | -0.46(-1.14%) |
Aug 05, 2015 | 39.30 | 41.00 | 38.51 | 40.51 | 72,995 | +1.40(+3.58%) |
Aug 04, 2015 | 38.91 | 41.50 | 38.36 | 39.11 | 49,474 | +0.20(+0.51%) |