Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.35 | 26.35 | 25.16 | 25.60 | 17,447 | -0.62(-2.38%) |
Oct 29, 2015 | 26.47 | 27.27 | 26.04 | 26.23 | 2,917 | -0.37(-1.41%) |
Oct 28, 2015 | 26.29 | 26.60 | 25.91 | 26.60 | 12,646 | +0.69(+2.65%) |
Oct 27, 2015 | 26.66 | 26.66 | 25.60 | 25.91 | 17,270 | -0.69(-2.58%) |
Oct 26, 2015 | 27.16 | 27.22 | 26.16 | 26.60 | 18,691 | -0.56(-2.07%) |
Oct 23, 2015 | 26.91 | 27.16 | 26.29 | 27.16 | 7,234 | +0.44(+1.64%) |
Oct 22, 2015 | 26.60 | 26.91 | 26.41 | 26.72 | 4,881 | +0.12(+0.47%) |
Oct 21, 2015 | 26.97 | 27.16 | 26.29 | 26.60 | 6,450 | +0.00(+0.00%) |
Oct 20, 2015 | 26.72 | 26.91 | 26.35 | 26.60 | 13,255 | -0.31(-1.16%) |
Oct 19, 2015 | 26.54 | 27.41 | 26.41 | 26.91 | 6,787 | +0.00(+0.00%) |
Oct 16, 2015 | 26.85 | 26.91 | 26.60 | 26.91 | 4,068 | -0.06(-0.23%) |
Oct 15, 2015 | 27.29 | 27.44 | 26.66 | 26.97 | 5,726 | -0.44(-1.59%) |
Oct 14, 2015 | 27.35 | 27.72 | 26.35 | 27.41 | 16,677 | +0.25(+0.92%) |
Oct 13, 2015 | 28.16 | 28.85 | 26.79 | 27.16 | 6,110 | -1.19(-4.19%) |
Oct 12, 2015 | 29.53 | 29.53 | 28.22 | 28.35 | 5,635 | -0.94(-3.20%) |
Oct 09, 2015 | 28.60 | 29.72 | 28.60 | 29.28 | 5,917 | +0.56(+1.96%) |
Oct 08, 2015 | 28.54 | 29.16 | 28.47 | 28.72 | 3,851 | +0.44(+1.55%) |
Oct 07, 2015 | 29.66 | 30.09 | 28.29 | 28.29 | 8,229 | -1.00(-3.41%) |
Oct 06, 2015 | 28.22 | 29.70 | 28.22 | 29.28 | 4,840 | +1.00(+3.53%) |
Oct 05, 2015 | 28.04 | 28.78 | 27.60 | 28.29 | 16,098 | +0.25(+0.89%) |
Oct 02, 2015 | 28.22 | 28.72 | 27.54 | 28.04 | 13,583 | -0.44(-1.53%) |
Oct 01, 2015 | 28.97 | 30.03 | 28.16 | 28.47 | 4,535 | -0.50(-1.72%) |
Sep 30, 2015 | 27.60 | 29.01 | 27.60 | 28.97 | 5,822 | +1.50(+5.45%) |
Sep 29, 2015 | 30.72 | 31.10 | 27.35 | 27.47 | 25,176 | -3.31(-10.75%) |
Sep 28, 2015 | 30.78 | 30.85 | 29.16 | 30.78 | 12,471 | -0.44(-1.40%) |
Sep 25, 2015 | 32.84 | 34.28 | 31.03 | 31.22 | 25,737 | -2.12(-6.37%) |
Sep 24, 2015 | 33.72 | 34.03 | 31.27 | 33.34 | 34,983 | -0.44(-1.29%) |
Sep 23, 2015 | 34.53 | 35.15 | 32.97 | 33.78 | 3,741 | -0.69(-1.99%) |
Sep 22, 2015 | 35.09 | 35.15 | 34.40 | 34.47 | 4,355 | -1.37(-3.83%) |
Sep 21, 2015 | 35.40 | 36.22 | 35.40 | 35.84 | 10,235 | +0.50(+1.41%) |
Sep 18, 2015 | 35.59 | 35.59 | 35.09 | 35.34 | 3,229 | -0.44(-1.22%) |
Sep 17, 2015 | 35.59 | 36.53 | 35.34 | 35.78 | 8,504 | +0.50(+1.42%) |
Sep 16, 2015 | 34.90 | 35.34 | 34.53 | 35.28 | 3,164 | +0.31(+0.89%) |
Sep 15, 2015 | 34.53 | 35.53 | 34.34 | 34.97 | 7,919 | +0.56(+1.63%) |
Sep 14, 2015 | 33.41 | 34.90 | 33.41 | 34.40 | 15,587 | +0.06(+0.18%) |
Sep 11, 2015 | 34.65 | 34.78 | 34.28 | 34.34 | 5,437 | -0.25(-0.72%) |
Sep 10, 2015 | 34.34 | 34.65 | 34.25 | 34.59 | 5,075 | +0.25(+0.73%) |
Sep 09, 2015 | 34.65 | 34.65 | 34.03 | 34.34 | 7,804 | -0.31(-0.90%) |
Sep 08, 2015 | 33.84 | 34.97 | 32.78 | 34.65 | 15,488 | +1.69(+5.11%) |
Sep 04, 2015 | 32.84 | 32.97 | 32.97 | 32.97 | 7,318 | +0.50(+1.54%) |
Sep 03, 2015 | 32.97 | 33.22 | 32.22 | 32.47 | 5,488 | -0.62(-1.89%) |
Sep 02, 2015 | 33.09 | 33.22 | 31.91 | 33.09 | 9,472 | +0.25(+0.76%) |
Sep 01, 2015 | 32.16 | 33.47 | 31.91 | 32.84 | 16,360 | -0.75(-2.23%) |
Aug 31, 2015 | 33.41 | 34.34 | 32.41 | 33.59 | 19,231 | +0.00(+0.00%) |
Aug 28, 2015 | 32.72 | 34.40 | 32.22 | 33.59 | 15,872 | +0.25(+0.75%) |
Aug 27, 2015 | 33.72 | 34.03 | 32.16 | 33.34 | 22,090 | +0.31(+0.95%) |
Aug 26, 2015 | 32.78 | 33.41 | 31.78 | 33.03 | 22,622 | +1.12(+3.52%) |
Aug 25, 2015 | 33.97 | 34.97 | 31.47 | 31.91 | 28,637 | -1.25(-3.77%) |
Aug 24, 2015 | 34.09 | 35.22 | 32.28 | 33.16 | 16,120 | -2.68(-7.49%) |
Aug 21, 2015 | 36.53 | 37.21 | 35.31 | 35.84 | 12,546 | +0.12(+0.35%) |
Aug 20, 2015 | 35.34 | 36.65 | 34.47 | 35.72 | 10,592 | +0.25(+0.70%) |
Aug 19, 2015 | 36.84 | 36.84 | 34.97 | 35.47 | 10,602 | -1.56(-4.22%) |
Aug 18, 2015 | 37.40 | 37.71 | 35.72 | 37.03 | 12,055 | -0.37(-1.00%) |
Aug 17, 2015 | 37.46 | 38.21 | 36.15 | 37.40 | 11,831 | -1.00(-2.60%) |
Aug 14, 2015 | 38.40 | 38.81 | 37.99 | 38.40 | 14,623 | +0.12(+0.33%) |
Aug 13, 2015 | 37.34 | 38.40 | 37.28 | 38.28 | 5,268 | +0.81(+2.17%) |
Aug 12, 2015 | 38.28 | 38.40 | 36.72 | 37.46 | 9,284 | -1.06(-2.76%) |
Aug 11, 2015 | 38.53 | 38.89 | 37.97 | 38.53 | 16,291 | -0.12(-0.32%) |
Aug 10, 2015 | 38.59 | 39.32 | 38.10 | 38.65 | 35,064 | +0.80(+2.11%) |
Aug 07, 2015 | 38.03 | 38.34 | 37.42 | 37.85 | 4,125 | -0.49(-1.28%) |
Aug 06, 2015 | 37.42 | 38.65 | 37.11 | 38.34 | 15,715 | +0.98(+2.63%) |
Aug 05, 2015 | 35.64 | 38.83 | 35.64 | 37.36 | 21,002 | +0.49(+1.33%) |
Aug 04, 2015 | 33.79 | 37.18 | 33.79 | 36.87 | 66,833 | +4.98(+15.61%) |