Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.00 | 36.10 | 34.73 | 35.38 | 191,518 | +0.44(+1.26%) |
Oct 29, 2015 | 34.73 | 35.52 | 34.49 | 34.94 | 180,090 | +0.20(+0.58%) |
Oct 28, 2015 | 34.20 | 35.05 | 33.43 | 34.74 | 145,882 | +0.71(+2.09%) |
Oct 27, 2015 | 33.82 | 34.26 | 33.02 | 34.03 | 161,511 | +0.11(+0.32%) |
Oct 26, 2015 | 34.08 | 35.33 | 33.35 | 33.92 | 198,414 | -0.35(-1.02%) |
Oct 23, 2015 | 34.76 | 35.28 | 33.79 | 34.27 | 117,801 | +0.17(+0.50%) |
Oct 22, 2015 | 33.78 | 35.63 | 32.17 | 34.10 | 407,769 | +0.57(+1.70%) |
Oct 21, 2015 | 34.29 | 34.45 | 32.61 | 33.53 | 172,475 | -0.51(-1.50%) |
Oct 20, 2015 | 36.71 | 36.81 | 33.14 | 34.04 | 346,382 | -2.92(-7.90%) |
Oct 19, 2015 | 35.64 | 38.56 | 34.46 | 36.96 | 417,277 | +2.08(+5.96%) |
Oct 16, 2015 | 34.31 | 35.20 | 33.74 | 34.88 | 176,525 | +0.64(+1.87%) |
Oct 15, 2015 | 32.34 | 34.41 | 32.34 | 34.24 | 99,242 | +1.68(+5.16%) |
Oct 14, 2015 | 31.52 | 34.14 | 31.26 | 32.56 | 183,487 | +1.20(+3.83%) |
Oct 13, 2015 | 31.94 | 32.86 | 30.96 | 31.36 | 174,614 | -0.72(-2.24%) |
Oct 12, 2015 | 32.19 | 32.86 | 31.34 | 32.08 | 174,075 | -0.07(-0.22%) |
Oct 09, 2015 | 31.89 | 32.97 | 30.72 | 32.15 | 185,370 | +0.04(+0.12%) |
Oct 08, 2015 | 33.28 | 33.50 | 31.55 | 32.11 | 175,661 | -1.54(-4.58%) |
Oct 07, 2015 | 32.12 | 34.31 | 30.91 | 33.65 | 151,887 | +1.55(+4.83%) |
Oct 06, 2015 | 32.50 | 33.30 | 29.14 | 32.10 | 177,029 | -0.62(-1.89%) |
Oct 05, 2015 | 33.51 | 33.73 | 31.42 | 32.72 | 201,914 | -0.24(-0.73%) |
Oct 02, 2015 | 32.00 | 33.82 | 32.00 | 32.96 | 189,538 | -0.26(-0.78%) |
Oct 01, 2015 | 33.93 | 34.22 | 31.21 | 33.22 | 709,858 | -1.20(-3.49%) |
Sep 30, 2015 | 31.90 | 34.46 | 31.00 | 34.42 | 729,498 | +3.18(+10.18%) |
Sep 29, 2015 | 29.82 | 33.24 | 28.89 | 31.24 | 580,682 | +1.42(+4.76%) |
Sep 28, 2015 | 31.69 | 32.93 | 29.12 | 29.82 | 510,596 | -2.24(-6.99%) |
Sep 25, 2015 | 35.20 | 36.20 | 31.75 | 32.06 | 403,059 | -3.09(-8.79%) |
Sep 24, 2015 | 34.50 | 35.25 | 33.24 | 35.15 | 238,271 | +0.54(+1.56%) |
Sep 23, 2015 | 35.23 | 35.80 | 33.99 | 34.61 | 398,453 | -0.41(-1.17%) |
Sep 22, 2015 | 40.12 | 40.64 | 34.90 | 35.02 | 924,669 | -5.92(-14.46%) |
Sep 21, 2015 | 44.03 | 44.87 | 40.56 | 40.94 | 696,981 | -2.63(-6.04%) |
Sep 18, 2015 | 42.53 | 43.98 | 41.46 | 43.57 | 962,413 | +1.00(+2.35%) |
Sep 17, 2015 | 42.93 | 44.22 | 41.28 | 42.57 | 840,050 | -1.77(-3.99%) |
Sep 16, 2015 | 46.70 | 47.45 | 44.26 | 44.34 | 2,199,880 | -3.36(-7.04%) |
Sep 15, 2015 | 44.75 | 52.00 | 44.75 | 47.70 | 1,303,512 | +1.41(+3.05%) |
Sep 14, 2015 | 43.19 | 46.51 | 41.91 | 46.29 | 670,730 | +2.91(+6.71%) |
Sep 11, 2015 | 34.42 | 44.68 | 34.23 | 43.38 | 1,048,498 | +8.58(+24.66%) |
Sep 10, 2015 | 32.41 | 34.87 | 32.08 | 34.80 | 468,534 | +2.65(+8.24%) |
Sep 09, 2015 | 31.25 | 34.55 | 31.12 | 32.15 | 595,156 | +4.15(+14.82%) |
Sep 08, 2015 | 26.50 | 28.23 | 26.24 | 28.00 | 283,023 | +2.15(+8.32%) |
Sep 04, 2015 | 25.66 | 25.85 | 25.85 | 25.85 | 185,800 | -0.13(-0.50%) |
Sep 03, 2015 | 27.80 | 28.45 | 25.77 | 25.98 | 86,206 | -1.86(-6.68%) |
Sep 02, 2015 | 27.05 | 27.97 | 25.88 | 27.84 | 106,729 | +1.27(+4.78%) |
Sep 01, 2015 | 25.16 | 27.22 | 25.15 | 26.57 | 130,546 | +0.75(+2.90%) |
Aug 31, 2015 | 26.48 | 27.24 | 25.56 | 25.82 | 113,349 | -0.84(-3.15%) |
Aug 28, 2015 | 25.12 | 26.71 | 25.12 | 26.66 | 60,860 | +1.17(+4.59%) |
Aug 27, 2015 | 25.38 | 25.56 | 24.06 | 25.49 | 126,969 | +0.57(+2.29%) |
Aug 26, 2015 | 23.19 | 25.00 | 22.80 | 24.92 | 131,175 | +2.36(+10.46%) |
Aug 25, 2015 | 22.42 | 23.21 | 21.88 | 22.56 | 112,514 | +0.98(+4.54%) |
Aug 24, 2015 | 21.00 | 23.45 | 20.68 | 21.58 | 119,587 | -0.60(-2.71%) |
Aug 21, 2015 | 21.10 | 22.88 | 21.69 | 22.18 | 112,478 | +0.49(+2.26%) |
Aug 20, 2015 | 22.57 | 22.89 | 21.65 | 21.69 | 129,179 | -1.08(-4.74%) |
Aug 19, 2015 | 23.06 | 24.25 | 22.66 | 22.77 | 128,564 | -0.64(-2.73%) |
Aug 18, 2015 | 23.96 | 23.97 | 22.69 | 23.41 | 110,798 | -0.49(-2.05%) |
Aug 17, 2015 | 22.30 | 24.04 | 22.20 | 23.90 | 48,329 | +1.40(+6.22%) |
Aug 14, 2015 | 22.50 | 22.79 | 21.15 | 22.50 | 77,968 | +0.01(+0.04%) |
Aug 13, 2015 | 22.58 | 24.00 | 22.39 | 22.49 | 79,499 | -0.07(-0.31%) |
Aug 12, 2015 | 22.44 | 22.80 | 20.85 | 22.56 | 125,539 | +0.20(+0.89%) |
Aug 11, 2015 | 23.83 | 23.89 | 22.28 | 22.36 | 139,092 | -1.41(-5.93%) |
Aug 10, 2015 | 24.10 | 24.51 | 22.27 | 23.77 | 213,497 | -0.33(-1.37%) |
Aug 07, 2015 | 26.95 | 26.95 | 22.30 | 24.10 | 268,044 | -3.02(-11.14%) |
Aug 06, 2015 | 28.33 | 30.48 | 26.21 | 27.12 | 137,010 | -1.00(-3.56%) |
Aug 05, 2015 | 28.28 | 29.24 | 27.98 | 28.12 | 76,221 | +0.30(+1.08%) |
Aug 04, 2015 | 28.14 | 28.69 | 27.68 | 27.82 | 110,447 | -0.14(-0.50%) |