Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.00 | 48.74 | 44.59 | 47.03 | 657,082 | -1.32(-2.73%) |
Oct 29, 2015 | 47.21 | 49.43 | 47.21 | 48.35 | 407,132 | +0.46(+0.97%) |
Oct 28, 2015 | 42.19 | 49.36 | 42.19 | 47.88 | 784,943 | +5.69(+13.49%) |
Oct 27, 2015 | 41.29 | 42.27 | 40.90 | 42.19 | 201,909 | +0.30(+0.71%) |
Oct 26, 2015 | 41.90 | 43.52 | 40.78 | 41.89 | 800,351 | +7.09(+20.38%) |
Oct 23, 2015 | 33.30 | 35.19 | 33.29 | 34.80 | 374,436 | +1.57(+4.72%) |
Oct 22, 2015 | 33.76 | 33.94 | 32.58 | 33.23 | 129,506 | -0.10(-0.30%) |
Oct 21, 2015 | 34.60 | 34.60 | 33.09 | 33.33 | 216,218 | -0.92(-2.69%) |
Oct 20, 2015 | 33.75 | 34.55 | 33.47 | 34.25 | 186,003 | +0.56(+1.67%) |
Oct 19, 2015 | 34.63 | 34.63 | 33.41 | 33.69 | 145,263 | -1.15(-3.30%) |
Oct 16, 2015 | 34.37 | 35.10 | 33.03 | 34.84 | 184,550 | +0.60(+1.76%) |
Oct 15, 2015 | 34.24 | 34.43 | 33.68 | 34.24 | 104,858 | +0.31(+0.92%) |
Oct 14, 2015 | 34.15 | 34.62 | 33.06 | 33.92 | 121,712 | -0.21(-0.60%) |
Oct 13, 2015 | 34.71 | 34.71 | 33.72 | 34.13 | 236,941 | -1.14(-3.24%) |
Oct 12, 2015 | 32.96 | 35.99 | 32.87 | 35.27 | 296,339 | +2.25(+6.81%) |
Oct 09, 2015 | 33.37 | 33.52 | 32.46 | 33.03 | 326,610 | -0.34(-1.03%) |
Oct 08, 2015 | 30.40 | 33.92 | 30.02 | 33.37 | 243,720 | +2.98(+9.80%) |
Oct 07, 2015 | 29.12 | 30.63 | 29.12 | 30.39 | 170,094 | +1.31(+4.51%) |
Oct 06, 2015 | 29.35 | 29.81 | 28.75 | 29.08 | 184,137 | -0.35(-1.19%) |
Oct 05, 2015 | 29.01 | 30.17 | 29.01 | 29.43 | 118,396 | +0.72(+2.49%) |
Oct 02, 2015 | 27.85 | 28.71 | 27.37 | 28.71 | 201,731 | +0.41(+1.45%) |
Oct 01, 2015 | 29.25 | 29.42 | 28.20 | 28.30 | 156,348 | -0.95(-3.26%) |
Sep 30, 2015 | 29.29 | 29.71 | 28.72 | 29.25 | 91,867 | +0.37(+1.27%) |
Sep 29, 2015 | 28.91 | 29.86 | 28.49 | 28.89 | 200,088 | +0.11(+0.40%) |
Sep 28, 2015 | 30.09 | 30.09 | 27.62 | 28.77 | 289,678 | -1.58(-5.22%) |
Sep 25, 2015 | 29.73 | 31.15 | 29.34 | 30.36 | 251,649 | +0.95(+3.24%) |
Sep 24, 2015 | 28.97 | 29.49 | 28.48 | 29.41 | 145,883 | +0.14(+0.47%) |
Sep 23, 2015 | 30.25 | 31.20 | 28.81 | 29.27 | 341,479 | -1.01(-3.32%) |
Sep 22, 2015 | 30.82 | 31.16 | 29.72 | 30.27 | 198,332 | -1.04(-3.31%) |
Sep 21, 2015 | 33.13 | 33.25 | 31.09 | 31.31 | 173,016 | -1.73(-5.23%) |
Sep 18, 2015 | 32.90 | 33.68 | 32.37 | 33.04 | 135,088 | -0.21(-0.64%) |
Sep 17, 2015 | 34.72 | 34.84 | 33.08 | 33.25 | 245,858 | -1.46(-4.19%) |
Sep 16, 2015 | 35.20 | 35.86 | 34.28 | 34.71 | 134,649 | -0.51(-1.45%) |
Sep 15, 2015 | 35.31 | 35.97 | 34.93 | 35.22 | 86,390 | -0.02(-0.06%) |
Sep 14, 2015 | 36.18 | 36.61 | 35.14 | 35.24 | 116,068 | -1.00(-2.75%) |
Sep 11, 2015 | 36.18 | 36.32 | 35.59 | 36.24 | 90,662 | -0.19(-0.52%) |
Sep 10, 2015 | 35.52 | 36.49 | 35.36 | 36.43 | 87,631 | +0.75(+2.09%) |
Sep 09, 2015 | 36.21 | 36.92 | 35.53 | 35.68 | 176,021 | -0.03(-0.09%) |
Sep 08, 2015 | 35.21 | 36.10 | 34.87 | 35.71 | 165,054 | +1.20(+3.47%) |
Sep 04, 2015 | 33.59 | 34.52 | 34.52 | 34.52 | 223,935 | +0.36(+1.05%) |
Sep 03, 2015 | 33.33 | 34.82 | 32.80 | 34.16 | 171,088 | +0.80(+2.40%) |
Sep 02, 2015 | 34.07 | 34.07 | 32.56 | 33.36 | 70,261 | -0.05(-0.14%) |
Sep 01, 2015 | 33.51 | 34.47 | 32.90 | 33.41 | 149,297 | -0.69(-2.03%) |
Aug 31, 2015 | 33.71 | 34.79 | 32.00 | 34.10 | 94,535 | -0.32(-0.93%) |
Aug 28, 2015 | 34.63 | 35.99 | 33.71 | 34.42 | 51,692 | +0.02(+0.07%) |
Aug 27, 2015 | 33.35 | 34.85 | 32.61 | 34.40 | 140,375 | +1.43(+4.34%) |
Aug 26, 2015 | 31.49 | 33.22 | 31.40 | 32.96 | 97,247 | +2.13(+6.92%) |
Aug 25, 2015 | 31.95 | 33.69 | 30.75 | 30.83 | 150,129 | +0.06(+0.20%) |
Aug 24, 2015 | 30.47 | 32.15 | 28.20 | 30.77 | 221,833 | -2.41(-7.26%) |
Aug 21, 2015 | 33.57 | 33.57 | 31.19 | 33.18 | 217,160 | -0.79(-2.33%) |
Aug 20, 2015 | 34.24 | 34.40 | 33.52 | 33.97 | 106,197 | -0.82(-2.36%) |
Aug 19, 2015 | 36.49 | 36.49 | 34.31 | 34.79 | 191,694 | -1.62(-4.44%) |
Aug 18, 2015 | 36.99 | 37.02 | 36.10 | 36.41 | 91,234 | -0.65(-1.75%) |
Aug 17, 2015 | 36.70 | 37.56 | 36.04 | 37.06 | 130,462 | +0.28(+0.77%) |
Aug 14, 2015 | 39.42 | 39.42 | 36.36 | 36.77 | 250,409 | -2.48(-6.31%) |
Aug 13, 2015 | 36.64 | 39.59 | 36.53 | 39.25 | 224,596 | +2.35(+6.38%) |
Aug 12, 2015 | 36.35 | 37.01 | 36.07 | 36.90 | 122,770 | +0.16(+0.44%) |
Aug 11, 2015 | 38.34 | 38.34 | 36.42 | 36.74 | 357,501 | -1.21(-3.19%) |
Aug 10, 2015 | 35.91 | 38.24 | 34.82 | 37.95 | 346,945 | +2.22(+6.20%) |
Aug 07, 2015 | 34.26 | 36.22 | 34.18 | 35.73 | 441,797 | +1.53(+4.48%) |
Aug 06, 2015 | 32.39 | 35.04 | 32.08 | 34.20 | 371,031 | +1.81(+5.57%) |
Aug 05, 2015 | 31.64 | 32.82 | 31.43 | 32.39 | 156,467 | +0.91(+2.88%) |
Aug 04, 2015 | 32.88 | 33.31 | 31.36 | 31.49 | 192,572 | -1.44(-4.37%) |