Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.68 | 27.95 | 27.17 | 27.21 | 303,613 | -0.53(-1.91%) |
Oct 29, 2015 | 28.25 | 28.77 | 27.70 | 27.74 | 316,150 | -0.77(-2.70%) |
Oct 28, 2015 | 27.86 | 28.70 | 27.86 | 28.51 | 274,203 | +0.65(+2.33%) |
Oct 27, 2015 | 27.76 | 28.63 | 27.69 | 27.86 | 229,779 | -0.03(-0.11%) |
Oct 26, 2015 | 29.05 | 29.30 | 27.78 | 27.89 | 371,308 | -1.10(-3.79%) |
Oct 23, 2015 | 29.50 | 29.50 | 28.47 | 28.99 | 246,613 | -0.08(-0.28%) |
Oct 22, 2015 | 29.03 | 29.74 | 28.84 | 29.07 | 196,700 | +0.13(+0.45%) |
Oct 21, 2015 | 30.38 | 30.53 | 28.86 | 28.94 | 425,010 | -1.57(-5.15%) |
Oct 20, 2015 | 32.27 | 32.60 | 30.28 | 30.51 | 358,245 | -1.93(-5.95%) |
Oct 19, 2015 | 32.12 | 32.72 | 31.85 | 32.44 | 122,762 | +0.32(+1.00%) |
Oct 16, 2015 | 32.57 | 32.57 | 31.80 | 32.12 | 125,968 | -0.32(-0.99%) |
Oct 15, 2015 | 31.49 | 32.51 | 31.33 | 32.44 | 106,782 | +0.91(+2.89%) |
Oct 14, 2015 | 32.72 | 32.97 | 31.44 | 31.53 | 203,454 | -1.13(-3.46%) |
Oct 13, 2015 | 33.01 | 33.66 | 32.54 | 32.66 | 300,169 | -0.56(-1.69%) |
Oct 12, 2015 | 33.62 | 33.62 | 32.61 | 33.22 | 324,438 | +0.07(+0.21%) |
Oct 09, 2015 | 31.26 | 33.52 | 31.14 | 33.15 | 1,274,940 | +2.89(+9.55%) |
Oct 08, 2015 | 30.50 | 30.76 | 29.93 | 30.26 | 184,530 | +0.22(+0.73%) |
Oct 07, 2015 | 29.85 | 30.26 | 29.48 | 30.04 | 170,620 | +0.19(+0.64%) |
Oct 06, 2015 | 30.00 | 30.40 | 29.82 | 29.85 | 154,586 | -0.13(-0.43%) |
Oct 05, 2015 | 30.07 | 30.26 | 29.80 | 29.98 | 187,531 | +0.30(+1.01%) |
Oct 02, 2015 | 28.90 | 29.72 | 28.67 | 29.68 | 300,096 | +0.63(+2.17%) |
Oct 01, 2015 | 28.32 | 29.18 | 28.01 | 29.05 | 501,416 | +0.65(+2.29%) |
Sep 30, 2015 | 27.34 | 28.94 | 27.28 | 28.40 | 346,653 | +1.40(+5.19%) |
Sep 29, 2015 | 26.88 | 27.46 | 26.54 | 27.00 | 499,057 | +0.55(+2.08%) |
Sep 28, 2015 | 27.62 | 27.80 | 26.42 | 26.45 | 361,693 | -1.24(-4.48%) |
Sep 25, 2015 | 28.48 | 28.61 | 27.41 | 27.69 | 370,959 | -0.64(-2.26%) |
Sep 24, 2015 | 29.72 | 29.72 | 28.12 | 28.33 | 363,495 | -1.50(-5.03%) |
Sep 23, 2015 | 29.49 | 29.90 | 29.42 | 29.83 | 211,812 | +0.30(+1.02%) |
Sep 22, 2015 | 29.45 | 30.11 | 29.45 | 29.53 | 262,353 | -0.29(-0.97%) |
Sep 21, 2015 | 31.32 | 31.32 | 29.68 | 29.82 | 186,946 | -1.41(-4.51%) |
Sep 18, 2015 | 30.61 | 31.35 | 30.25 | 31.23 | 352,145 | +0.12(+0.39%) |
Sep 17, 2015 | 31.27 | 31.76 | 30.96 | 31.11 | 168,779 | -0.25(-0.80%) |
Sep 16, 2015 | 31.00 | 32.29 | 31.00 | 31.36 | 202,998 | +0.38(+1.23%) |
Sep 15, 2015 | 31.05 | 31.15 | 30.62 | 30.98 | 145,614 | -0.03(-0.10%) |
Sep 14, 2015 | 31.05 | 31.18 | 30.67 | 31.01 | 104,347 | +0.06(+0.19%) |
Sep 11, 2015 | 30.17 | 30.99 | 29.93 | 30.95 | 105,561 | +0.70(+2.31%) |
Sep 10, 2015 | 30.16 | 30.69 | 30.00 | 30.25 | 158,267 | -0.03(-0.10%) |
Sep 09, 2015 | 31.69 | 31.70 | 30.24 | 30.28 | 216,047 | -1.25(-3.96%) |
Sep 08, 2015 | 31.76 | 31.87 | 30.99 | 31.53 | 140,589 | +0.18(+0.57%) |
Sep 04, 2015 | 30.47 | 31.35 | 31.35 | 31.35 | 118,200 | +0.42(+1.34%) |
Sep 03, 2015 | 31.95 | 32.25 | 30.56 | 30.93 | 247,528 | -0.95(-2.96%) |
Sep 02, 2015 | 31.32 | 32.05 | 31.03 | 31.88 | 263,596 | +0.97(+3.14%) |
Sep 01, 2015 | 30.21 | 31.08 | 30.01 | 30.91 | 194,444 | +0.27(+0.88%) |
Aug 31, 2015 | 31.34 | 31.69 | 30.39 | 30.64 | 300,670 | -0.93(-2.95%) |
Aug 28, 2015 | 30.87 | 31.69 | 30.38 | 31.57 | 254,947 | +0.70(+2.27%) |
Aug 27, 2015 | 31.04 | 31.25 | 30.38 | 30.87 | 275,438 | -0.04(-0.13%) |
Aug 26, 2015 | 30.42 | 31.16 | 29.87 | 30.91 | 246,099 | +1.01(+3.38%) |
Aug 25, 2015 | 31.24 | 31.38 | 29.80 | 29.90 | 306,443 | -0.44(-1.45%) |
Aug 24, 2015 | 29.69 | 31.90 | 28.00 | 30.34 | 432,252 | -0.93(-2.97%) |
Aug 21, 2015 | 31.30 | 32.51 | 31.01 | 31.27 | 359,943 | -0.51(-1.60%) |
Aug 20, 2015 | 32.04 | 32.49 | 31.38 | 31.78 | 290,342 | -0.67(-2.06%) |
Aug 19, 2015 | 32.37 | 32.81 | 32.14 | 32.45 | 117,951 | -0.09(-0.28%) |
Aug 18, 2015 | 33.47 | 33.69 | 32.40 | 32.54 | 194,123 | -1.01(-3.01%) |
Aug 17, 2015 | 32.94 | 34.16 | 32.72 | 33.55 | 223,314 | +0.60(+1.82%) |
Aug 14, 2015 | 33.72 | 33.72 | 32.51 | 32.95 | 229,605 | -0.70(-2.08%) |
Aug 13, 2015 | 32.90 | 34.20 | 32.87 | 33.65 | 285,596 | +0.82(+2.50%) |
Aug 12, 2015 | 32.08 | 33.34 | 31.87 | 32.83 | 302,008 | +0.38(+1.17%) |
Aug 11, 2015 | 32.58 | 33.14 | 31.37 | 32.45 | 500,478 | -0.29(-0.89%) |
Aug 10, 2015 | 32.50 | 33.63 | 32.10 | 32.74 | 395,690 | +0.77(+2.41%) |
Aug 07, 2015 | 34.11 | 34.11 | 31.19 | 31.97 | 582,765 | -2.44(-7.09%) |
Aug 06, 2015 | 34.12 | 35.76 | 33.68 | 34.41 | 511,455 | +0.19(+0.56%) |
Aug 05, 2015 | 30.37 | 35.00 | 30.37 | 34.22 | 2,795,520 | +6.39(+22.96%) |
Aug 04, 2015 | 28.02 | 28.27 | 27.57 | 27.83 | 533,155 | -0.29(-1.03%) |