Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.40 | 33.90 | 33.31 | 33.43 | 1,100,310 | -0.06(-0.17%) |
Oct 29, 2015 | 33.56 | 33.77 | 33.10 | 33.49 | 1,100,501 | -0.21(-0.63%) |
Oct 28, 2015 | 33.71 | 33.99 | 33.27 | 33.70 | 1,872,420 | -0.13(-0.37%) |
Oct 27, 2015 | 34.13 | 34.20 | 33.01 | 33.83 | 1,750,680 | -0.46(-1.35%) |
Oct 26, 2015 | 33.72 | 34.45 | 33.00 | 34.29 | 1,854,153 | +0.72(+2.15%) |
Oct 23, 2015 | 32.69 | 33.85 | 32.61 | 33.57 | 1,912,263 | +1.39(+4.31%) |
Oct 22, 2015 | 31.80 | 32.62 | 31.42 | 32.18 | 2,296,250 | +0.51(+1.61%) |
Oct 21, 2015 | 30.47 | 31.89 | 30.11 | 31.67 | 1,935,363 | +1.45(+4.78%) |
Oct 20, 2015 | 29.63 | 30.49 | 27.89 | 30.23 | 2,622,359 | +0.36(+1.19%) |
Oct 19, 2015 | 28.66 | 30.30 | 28.64 | 29.87 | 2,747,584 | +1.34(+4.69%) |
Oct 16, 2015 | 28.21 | 28.59 | 27.57 | 28.53 | 1,421,815 | +0.35(+1.23%) |
Oct 15, 2015 | 27.03 | 28.48 | 26.66 | 28.18 | 1,881,179 | +1.39(+5.18%) |
Oct 14, 2015 | 27.46 | 27.62 | 26.55 | 26.80 | 947,432 | -0.46(-1.70%) |
Oct 13, 2015 | 26.96 | 27.72 | 26.86 | 27.26 | 1,378,610 | +0.15(+0.57%) |
Oct 12, 2015 | 26.44 | 27.56 | 26.41 | 27.10 | 1,594,067 | +0.81(+3.08%) |
Oct 09, 2015 | 25.28 | 26.74 | 25.28 | 26.29 | 1,591,853 | +1.16(+4.60%) |
Oct 08, 2015 | 24.33 | 25.25 | 23.63 | 25.14 | 1,170,943 | +1.47(+6.23%) |
Oct 07, 2015 | 23.43 | 23.96 | 22.96 | 23.66 | 831,348 | +0.30(+1.28%) |
Oct 06, 2015 | 24.43 | 24.75 | 23.36 | 23.37 | 1,013,723 | -1.20(-4.90%) |
Oct 05, 2015 | 23.68 | 24.62 | 23.62 | 24.57 | 1,266,822 | +1.18(+5.02%) |
Oct 02, 2015 | 23.60 | 23.60 | 22.90 | 23.39 | 757,136 | -0.43(-1.82%) |
Oct 01, 2015 | 23.70 | 24.05 | 23.24 | 23.83 | 876,940 | +0.05(+0.20%) |
Sep 30, 2015 | 23.53 | 23.80 | 23.02 | 23.78 | 1,028,451 | +0.58(+2.49%) |
Sep 29, 2015 | 22.81 | 23.43 | 22.66 | 23.20 | 901,412 | +0.50(+2.21%) |
Sep 28, 2015 | 23.42 | 23.51 | 22.65 | 22.70 | 821,338 | -0.80(-3.40%) |
Sep 25, 2015 | 23.17 | 23.64 | 22.86 | 23.50 | 812,805 | +0.74(+3.26%) |
Sep 24, 2015 | 23.16 | 23.24 | 22.46 | 22.76 | 922,959 | -0.50(-2.15%) |
Sep 23, 2015 | 23.49 | 23.62 | 22.84 | 23.26 | 769,232 | -0.15(-0.66%) |
Sep 22, 2015 | 24.03 | 24.22 | 23.18 | 23.41 | 1,018,372 | -0.92(-3.76%) |
Sep 21, 2015 | 23.90 | 24.48 | 23.88 | 24.33 | 870,768 | +0.58(+2.43%) |
Sep 18, 2015 | 23.94 | 24.48 | 23.72 | 23.75 | 2,067,585 | -0.60(-2.45%) |
Sep 17, 2015 | 24.10 | 24.66 | 24.10 | 24.35 | 883,608 | +0.17(+0.72%) |
Sep 16, 2015 | 24.05 | 24.27 | 23.93 | 24.17 | 671,479 | +0.08(+0.32%) |
Sep 15, 2015 | 24.28 | 24.55 | 24.02 | 24.10 | 882,760 | -0.06(-0.24%) |
Sep 14, 2015 | 24.28 | 24.30 | 23.84 | 24.16 | 590,139 | -0.03(-0.12%) |
Sep 11, 2015 | 23.65 | 24.24 | 23.65 | 24.18 | 592,265 | +0.37(+1.54%) |
Sep 10, 2015 | 23.54 | 24.19 | 23.54 | 23.82 | 933,665 | +0.30(+1.27%) |
Sep 09, 2015 | 23.62 | 24.00 | 23.33 | 23.52 | 1,033,764 | -0.11(-0.45%) |
Sep 08, 2015 | 23.12 | 23.76 | 23.11 | 23.63 | 814,536 | +0.93(+4.12%) |
Sep 04, 2015 | 22.29 | 22.69 | 22.69 | 22.69 | 549,863 | +0.12(+0.51%) |
Sep 03, 2015 | 23.15 | 23.21 | 22.57 | 22.58 | 719,217 | -0.61(-2.62%) |
Sep 02, 2015 | 21.89 | 23.18 | 21.87 | 23.18 | 1,149,216 | +1.63(+7.56%) |
Sep 01, 2015 | 21.45 | 22.05 | 21.40 | 21.55 | 828,364 | -0.28(-1.28%) |
Aug 31, 2015 | 21.99 | 22.39 | 21.79 | 21.83 | 938,411 | -0.24(-1.09%) |
Aug 28, 2015 | 21.86 | 22.28 | 21.53 | 22.07 | 1,084,947 | +0.13(+0.61%) |
Aug 27, 2015 | 22.21 | 22.31 | 21.27 | 21.94 | 1,251,082 | -0.02(-0.09%) |
Aug 26, 2015 | 22.05 | 22.16 | 21.11 | 21.96 | 807,126 | +0.66(+3.08%) |
Aug 25, 2015 | 21.71 | 22.03 | 21.29 | 21.30 | 975,032 | +0.18(+0.87%) |
Aug 24, 2015 | 19.53 | 22.20 | 19.32 | 21.12 | 1,720,600 | -1.44(-6.36%) |
Aug 21, 2015 | 23.16 | 23.54 | 22.42 | 22.56 | 1,546,003 | -1.13(-4.76%) |
Aug 20, 2015 | 24.50 | 24.59 | 23.66 | 23.68 | 862,897 | -1.03(-4.17%) |
Aug 19, 2015 | 24.78 | 24.91 | 24.43 | 24.71 | 555,418 | -0.07(-0.27%) |
Aug 18, 2015 | 24.86 | 25.02 | 24.47 | 24.78 | 712,952 | -0.21(-0.85%) |
Aug 17, 2015 | 24.19 | 25.05 | 24.18 | 24.99 | 1,152,279 | +0.66(+2.73%) |
Aug 14, 2015 | 24.48 | 24.61 | 24.09 | 24.33 | 991,481 | -0.08(-0.32%) |
Aug 13, 2015 | 24.44 | 24.65 | 24.17 | 24.41 | 1,203,677 | +0.19(+0.80%) |
Aug 12, 2015 | 24.09 | 24.33 | 23.38 | 24.21 | 1,520,303 | -0.13(-0.55%) |
Aug 11, 2015 | 23.96 | 24.72 | 23.84 | 24.35 | 1,845,910 | +0.37(+1.53%) |
Aug 10, 2015 | 23.36 | 23.99 | 23.25 | 23.98 | 1,785,723 | +0.83(+3.58%) |
Aug 07, 2015 | 22.88 | 23.50 | 22.62 | 23.15 | 1,298,590 | +0.16(+0.71%) |
Aug 06, 2015 | 22.77 | 23.61 | 22.66 | 22.99 | 1,652,407 | +0.47(+2.10%) |
Aug 05, 2015 | 22.04 | 22.94 | 21.90 | 22.52 | 1,368,952 | +0.65(+2.95%) |
Aug 04, 2015 | 21.77 | 22.03 | 21.68 | 21.87 | 1,026,651 | +0.18(+0.84%) |