Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.25 | 28.69 | 27.55 | 27.85 | 592,576 | -0.54(-1.90%) |
Oct 29, 2015 | 27.47 | 28.81 | 27.47 | 28.39 | 412,704 | +0.85(+3.09%) |
Oct 28, 2015 | 27.21 | 29.08 | 26.00 | 27.54 | 341,250 | +0.39(+1.44%) |
Oct 27, 2015 | 25.01 | 27.25 | 25.01 | 27.15 | 488,430 | +2.11(+8.43%) |
Oct 26, 2015 | 24.60 | 25.70 | 23.92 | 25.04 | 131,305 | +0.38(+1.54%) |
Oct 23, 2015 | 23.37 | 25.05 | 23.21 | 24.66 | 204,005 | +1.63(+7.08%) |
Oct 22, 2015 | 23.20 | 23.50 | 22.13 | 23.03 | 374,630 | +0.01(+0.04%) |
Oct 21, 2015 | 23.37 | 24.23 | 21.70 | 23.02 | 191,612 | -0.17(-0.73%) |
Oct 20, 2015 | 23.82 | 24.41 | 23.05 | 23.19 | 114,306 | -0.55(-2.32%) |
Oct 19, 2015 | 24.75 | 25.16 | 23.09 | 23.74 | 95,333 | -1.06(-4.27%) |
Oct 16, 2015 | 23.64 | 25.17 | 23.64 | 24.80 | 207,746 | +1.26(+5.35%) |
Oct 15, 2015 | 21.76 | 23.67 | 21.62 | 23.54 | 128,992 | +1.74(+7.98%) |
Oct 14, 2015 | 21.58 | 22.31 | 21.43 | 21.80 | 154,158 | +0.29(+1.35%) |
Oct 13, 2015 | 22.63 | 23.02 | 21.27 | 21.51 | 231,627 | -1.33(-5.82%) |
Oct 12, 2015 | 23.45 | 23.68 | 22.55 | 22.84 | 112,087 | -0.45(-1.93%) |
Oct 09, 2015 | 23.43 | 23.99 | 23.09 | 23.29 | 128,391 | -0.07(-0.30%) |
Oct 08, 2015 | 23.67 | 23.86 | 22.23 | 23.36 | 176,089 | -0.46(-1.93%) |
Oct 07, 2015 | 23.85 | 24.16 | 22.74 | 23.82 | 305,879 | +0.34(+1.45%) |
Oct 06, 2015 | 22.48 | 24.02 | 22.22 | 23.48 | 421,637 | +0.92(+4.08%) |
Oct 05, 2015 | 20.73 | 22.68 | 20.73 | 22.56 | 397,270 | +1.93(+9.36%) |
Oct 02, 2015 | 18.00 | 20.64 | 16.96 | 20.63 | 585,072 | +1.80(+9.56%) |
Oct 01, 2015 | 20.15 | 20.15 | 18.01 | 18.83 | 365,058 | -1.21(-6.04%) |
Sep 30, 2015 | 20.15 | 20.96 | 19.79 | 20.04 | 250,417 | +0.12(+0.60%) |
Sep 29, 2015 | 22.44 | 22.44 | 19.32 | 19.92 | 418,281 | -2.57(-11.43%) |
Sep 28, 2015 | 23.18 | 23.35 | 21.54 | 22.49 | 309,874 | -0.70(-3.02%) |
Sep 25, 2015 | 26.64 | 26.68 | 23.14 | 23.19 | 284,571 | -3.08(-11.72%) |
Sep 24, 2015 | 25.98 | 26.37 | 25.14 | 26.27 | 183,595 | +0.17(+0.65%) |
Sep 23, 2015 | 26.18 | 26.62 | 25.56 | 26.10 | 142,611 | -0.09(-0.34%) |
Sep 22, 2015 | 26.64 | 27.05 | 26.02 | 26.19 | 182,466 | -0.82(-3.04%) |
Sep 21, 2015 | 28.02 | 28.20 | 26.01 | 27.01 | 153,325 | -0.68(-2.46%) |
Sep 18, 2015 | 27.81 | 28.45 | 27.22 | 27.69 | 226,878 | -0.47(-1.67%) |
Sep 17, 2015 | 26.50 | 28.75 | 26.50 | 28.16 | 171,820 | +1.67(+6.30%) |
Sep 16, 2015 | 26.31 | 26.60 | 25.70 | 26.49 | 115,287 | +0.10(+0.38%) |
Sep 15, 2015 | 25.90 | 26.77 | 25.68 | 26.39 | 105,371 | +0.61(+2.37%) |
Sep 14, 2015 | 26.57 | 26.57 | 25.73 | 25.78 | 186,137 | -0.63(-2.39%) |
Sep 11, 2015 | 25.62 | 26.48 | 25.25 | 26.41 | 154,038 | +0.63(+2.44%) |
Sep 10, 2015 | 25.69 | 26.12 | 25.54 | 25.78 | 178,368 | +0.15(+0.59%) |
Sep 09, 2015 | 25.68 | 26.80 | 25.50 | 25.63 | 267,603 | -0.22(-0.85%) |
Sep 08, 2015 | 27.11 | 27.11 | 24.78 | 25.85 | 269,363 | -1.22(-4.51%) |
Sep 04, 2015 | 26.56 | 27.07 | 27.07 | 27.07 | 242,500 | +0.35(+1.31%) |
Sep 03, 2015 | 27.70 | 27.99 | 26.55 | 26.72 | 194,847 | -0.96(-3.47%) |
Sep 02, 2015 | 27.38 | 28.19 | 26.85 | 27.68 | 64,829 | +0.73(+2.71%) |
Sep 01, 2015 | 27.02 | 27.94 | 26.00 | 26.95 | 117,910 | -0.65(-2.36%) |
Aug 31, 2015 | 29.05 | 29.33 | 27.46 | 27.60 | 162,951 | -1.38(-4.76%) |
Aug 28, 2015 | 28.45 | 29.25 | 28.15 | 28.98 | 136,970 | +0.44(+1.54%) |
Aug 27, 2015 | 27.50 | 28.61 | 27.06 | 28.54 | 274,032 | +1.14(+4.16%) |
Aug 26, 2015 | 27.68 | 29.01 | 26.76 | 27.40 | 285,287 | +0.00(+0.00%) |
Aug 25, 2015 | 29.00 | 29.00 | 27.30 | 27.40 | 268,011 | -0.59(-2.11%) |
Aug 24, 2015 | 28.21 | 30.22 | 26.93 | 27.99 | 233,985 | -1.88(-6.29%) |
Aug 21, 2015 | 28.55 | 30.93 | 28.53 | 29.87 | 257,174 | +0.36(+1.22%) |
Aug 20, 2015 | 29.80 | 30.41 | 28.92 | 29.51 | 185,814 | -0.91(-2.99%) |
Aug 19, 2015 | 31.70 | 31.70 | 30.35 | 30.42 | 152,352 | -1.57(-4.91%) |
Aug 18, 2015 | 33.29 | 33.52 | 31.87 | 31.99 | 125,618 | -1.21(-3.64%) |
Aug 17, 2015 | 33.88 | 34.31 | 32.95 | 33.20 | 180,233 | -0.94(-2.75%) |
Aug 14, 2015 | 34.11 | 34.53 | 33.42 | 34.14 | 423,937 | -0.17(-0.50%) |
Aug 13, 2015 | 33.27 | 35.05 | 32.81 | 34.31 | 204,017 | +0.81(+2.42%) |
Aug 12, 2015 | 32.69 | 33.67 | 31.90 | 33.50 | 141,851 | +0.35(+1.06%) |
Aug 11, 2015 | 34.00 | 34.00 | 31.58 | 33.15 | 670,790 | -0.72(-2.13%) |
Aug 10, 2015 | 33.78 | 34.19 | 33.09 | 33.87 | 267,968 | +0.03(+0.09%) |
Aug 07, 2015 | 33.22 | 34.01 | 32.13 | 33.84 | 156,226 | +0.33(+0.98%) |
Aug 06, 2015 | 35.78 | 35.78 | 33.19 | 33.51 | 159,899 | -1.89(-5.34%) |
Aug 05, 2015 | 35.00 | 35.72 | 34.62 | 35.40 | 205,878 | +0.73(+2.11%) |
Aug 04, 2015 | 35.18 | 35.33 | 34.54 | 34.67 | 134,275 | -0.36(-1.03%) |