Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.02 | 33.94 | 32.61 | 33.74 | 305,247 | +0.66(+2.00%) |
Oct 29, 2015 | 35.34 | 35.66 | 32.23 | 33.08 | 544,124 | -2.71(-7.57%) |
Oct 28, 2015 | 34.99 | 35.96 | 34.70 | 35.79 | 511,535 | +1.01(+2.90%) |
Oct 27, 2015 | 34.40 | 35.19 | 34.22 | 34.78 | 572,265 | +0.29(+0.84%) |
Oct 26, 2015 | 35.45 | 35.87 | 34.28 | 34.49 | 496,725 | -1.11(-3.12%) |
Oct 23, 2015 | 34.47 | 35.90 | 33.80 | 35.60 | 521,433 | +1.74(+5.14%) |
Oct 22, 2015 | 33.16 | 34.10 | 33.16 | 33.86 | 503,868 | +1.01(+3.07%) |
Oct 21, 2015 | 33.54 | 33.78 | 32.81 | 32.85 | 400,044 | -0.56(-1.68%) |
Oct 20, 2015 | 33.01 | 33.84 | 32.92 | 33.41 | 376,469 | +0.29(+0.88%) |
Oct 19, 2015 | 32.59 | 33.13 | 32.47 | 33.12 | 362,800 | +0.25(+0.76%) |
Oct 16, 2015 | 32.42 | 33.16 | 32.34 | 32.87 | 313,145 | +0.41(+1.26%) |
Oct 15, 2015 | 31.51 | 32.74 | 31.29 | 32.46 | 311,396 | +1.27(+4.07%) |
Oct 14, 2015 | 30.40 | 31.48 | 30.40 | 31.19 | 255,604 | +0.84(+2.77%) |
Oct 13, 2015 | 30.16 | 30.48 | 29.96 | 30.35 | 289,368 | -0.21(-0.69%) |
Oct 12, 2015 | 30.21 | 30.89 | 30.16 | 30.56 | 138,609 | +0.37(+1.23%) |
Oct 09, 2015 | 30.36 | 30.72 | 30.10 | 30.19 | 254,077 | -0.05(-0.17%) |
Oct 08, 2015 | 30.98 | 31.00 | 29.72 | 30.24 | 407,303 | -0.80(-2.58%) |
Oct 07, 2015 | 30.25 | 31.95 | 30.25 | 31.04 | 378,533 | +0.97(+3.23%) |
Oct 06, 2015 | 29.56 | 30.75 | 29.40 | 30.07 | 607,389 | +0.67(+2.28%) |
Oct 05, 2015 | 29.13 | 29.76 | 28.53 | 29.40 | 301,238 | +0.63(+2.19%) |
Oct 02, 2015 | 27.71 | 29.05 | 27.34 | 28.77 | 251,378 | +0.61(+2.17%) |
Oct 01, 2015 | 29.20 | 29.20 | 27.47 | 28.16 | 348,741 | -0.83(-2.86%) |
Sep 30, 2015 | 28.93 | 29.29 | 28.47 | 28.99 | 426,464 | +0.57(+2.01%) |
Sep 29, 2015 | 28.52 | 29.15 | 27.88 | 28.42 | 319,582 | -0.15(-0.53%) |
Sep 28, 2015 | 28.83 | 28.91 | 28.05 | 28.57 | 219,081 | -0.52(-1.79%) |
Sep 25, 2015 | 30.00 | 30.11 | 28.84 | 29.09 | 287,633 | -0.82(-2.74%) |
Sep 24, 2015 | 29.46 | 30.00 | 28.89 | 29.91 | 217,630 | +0.10(+0.34%) |
Sep 23, 2015 | 29.87 | 30.15 | 29.70 | 29.81 | 316,870 | -0.15(-0.50%) |
Sep 22, 2015 | 29.52 | 30.19 | 29.50 | 29.96 | 360,871 | +0.02(+0.07%) |
Sep 21, 2015 | 30.06 | 30.75 | 29.70 | 29.94 | 287,593 | -0.12(-0.40%) |
Sep 18, 2015 | 30.79 | 30.79 | 29.63 | 30.06 | 542,974 | -1.09(-3.50%) |
Sep 17, 2015 | 31.13 | 31.83 | 31.11 | 31.15 | 349,296 | -0.18(-0.57%) |
Sep 16, 2015 | 31.25 | 31.66 | 30.78 | 31.33 | 303,152 | +0.19(+0.61%) |
Sep 15, 2015 | 29.91 | 31.19 | 29.91 | 31.14 | 290,870 | +1.17(+3.90%) |
Sep 14, 2015 | 30.75 | 30.85 | 29.82 | 29.97 | 106,156 | -0.71(-2.31%) |
Sep 11, 2015 | 29.62 | 30.73 | 29.40 | 30.68 | 216,194 | +0.89(+2.99%) |
Sep 10, 2015 | 29.75 | 30.51 | 29.51 | 29.79 | 137,106 | +0.03(+0.10%) |
Sep 09, 2015 | 31.14 | 31.45 | 29.64 | 29.76 | 346,662 | -1.51(-4.83%) |
Sep 08, 2015 | 30.05 | 31.46 | 28.61 | 31.27 | 290,624 | +2.03(+6.94%) |
Sep 04, 2015 | 29.15 | 29.24 | 29.24 | 29.24 | 373,400 | -0.56(-1.88%) |
Sep 03, 2015 | 29.14 | 30.03 | 29.14 | 29.80 | 332,632 | +0.75(+2.58%) |
Sep 02, 2015 | 28.41 | 29.95 | 27.96 | 29.05 | 234,406 | +1.11(+3.97%) |
Sep 01, 2015 | 28.58 | 29.38 | 27.68 | 27.94 | 380,415 | -1.57(-5.32%) |
Aug 31, 2015 | 29.39 | 30.25 | 29.32 | 29.51 | 243,232 | -0.34(-1.14%) |
Aug 28, 2015 | 29.24 | 30.26 | 29.13 | 29.85 | 263,154 | +0.44(+1.50%) |
Aug 27, 2015 | 28.20 | 29.43 | 27.90 | 29.41 | 553,540 | +1.66(+5.98%) |
Aug 26, 2015 | 28.16 | 28.26 | 26.80 | 27.75 | 696,424 | +0.32(+1.17%) |
Aug 25, 2015 | 28.00 | 29.05 | 27.38 | 27.43 | 772,035 | +0.68(+2.54%) |
Aug 24, 2015 | 26.00 | 28.56 | 26.00 | 26.75 | 978,638 | -1.83(-6.40%) |
Aug 21, 2015 | 29.73 | 30.40 | 28.48 | 28.58 | 573,785 | -1.82(-5.99%) |
Aug 20, 2015 | 30.77 | 31.38 | 29.51 | 30.40 | 559,494 | -0.63(-2.03%) |
Aug 19, 2015 | 31.97 | 31.97 | 30.95 | 31.03 | 686,234 | -1.05(-3.27%) |
Aug 18, 2015 | 33.21 | 33.75 | 31.40 | 32.08 | 849,271 | -1.55(-4.61%) |
Aug 17, 2015 | 32.84 | 33.63 | 32.32 | 33.63 | 217,808 | +0.79(+2.41%) |
Aug 14, 2015 | 32.86 | 33.05 | 32.11 | 32.84 | 311,291 | -0.15(-0.45%) |
Aug 13, 2015 | 33.49 | 33.70 | 32.92 | 32.99 | 297,135 | -0.23(-0.69%) |
Aug 12, 2015 | 32.75 | 33.55 | 32.29 | 33.22 | 298,618 | +0.01(+0.03%) |
Aug 11, 2015 | 34.31 | 34.57 | 32.75 | 33.21 | 316,862 | -1.25(-3.63%) |
Aug 10, 2015 | 33.51 | 34.85 | 33.51 | 34.46 | 372,574 | +1.12(+3.34%) |
Aug 07, 2015 | 33.31 | 33.42 | 32.89 | 33.34 | 211,718 | +0.03(+0.11%) |
Aug 06, 2015 | 33.91 | 33.91 | 32.52 | 33.31 | 403,402 | -0.58(-1.71%) |
Aug 05, 2015 | 32.98 | 34.27 | 32.91 | 33.89 | 335,794 | +1.23(+3.77%) |
Aug 04, 2015 | 33.35 | 33.55 | 32.51 | 32.66 | 496,697 | -0.59(-1.77%) |