Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.40 | 29.05 | 28.14 | 28.69 | 577,795 | +0.49(+1.74%) |
Oct 29, 2015 | 29.55 | 30.38 | 27.83 | 28.20 | 1,451,396 | -3.47(-10.96%) |
Oct 28, 2015 | 30.50 | 31.70 | 30.26 | 31.67 | 274,259 | +1.20(+3.94%) |
Oct 27, 2015 | 30.86 | 31.22 | 30.20 | 30.47 | 242,593 | -0.49(-1.58%) |
Oct 26, 2015 | 31.61 | 31.64 | 30.89 | 30.96 | 302,063 | -0.61(-1.93%) |
Oct 23, 2015 | 31.86 | 31.86 | 30.70 | 31.57 | 409,515 | +0.00(+0.00%) |
Oct 22, 2015 | 33.08 | 33.08 | 30.80 | 31.57 | 952,030 | -1.41(-4.28%) |
Oct 21, 2015 | 34.10 | 34.10 | 32.91 | 32.98 | 287,110 | -1.01(-2.97%) |
Oct 20, 2015 | 33.60 | 34.19 | 33.45 | 33.99 | 168,940 | +0.34(+1.01%) |
Oct 19, 2015 | 33.17 | 33.73 | 33.13 | 33.65 | 174,200 | +0.33(+0.99%) |
Oct 16, 2015 | 33.08 | 33.34 | 32.64 | 33.32 | 151,876 | +0.23(+0.70%) |
Oct 15, 2015 | 32.20 | 33.10 | 32.06 | 33.09 | 238,967 | +0.94(+2.92%) |
Oct 14, 2015 | 32.93 | 33.23 | 32.04 | 32.15 | 150,480 | -0.75(-2.28%) |
Oct 13, 2015 | 33.32 | 33.46 | 32.60 | 32.90 | 289,387 | -0.62(-1.85%) |
Oct 12, 2015 | 34.13 | 34.13 | 33.43 | 33.52 | 158,168 | -0.52(-1.53%) |
Oct 09, 2015 | 33.97 | 34.13 | 33.59 | 34.04 | 194,366 | +0.09(+0.27%) |
Oct 08, 2015 | 33.23 | 34.07 | 33.23 | 33.95 | 257,233 | +0.85(+2.57%) |
Oct 07, 2015 | 33.00 | 33.31 | 32.70 | 33.10 | 189,225 | +0.22(+0.67%) |
Oct 06, 2015 | 33.01 | 33.29 | 32.70 | 32.88 | 171,211 | -0.12(-0.36%) |
Oct 05, 2015 | 32.62 | 33.07 | 32.55 | 33.00 | 200,968 | +0.57(+1.76%) |
Oct 02, 2015 | 32.04 | 32.45 | 31.50 | 32.43 | 614,786 | +0.12(+0.37%) |
Oct 01, 2015 | 32.55 | 32.82 | 32.18 | 32.31 | 277,834 | -0.33(-1.01%) |
Sep 30, 2015 | 32.57 | 32.73 | 32.23 | 32.64 | 224,637 | +0.31(+0.96%) |
Sep 29, 2015 | 32.76 | 33.15 | 32.20 | 32.33 | 281,285 | -0.38(-1.16%) |
Sep 28, 2015 | 33.25 | 33.45 | 32.69 | 32.71 | 247,643 | -0.66(-1.98%) |
Sep 25, 2015 | 33.33 | 33.74 | 33.19 | 33.37 | 244,947 | +0.19(+0.57%) |
Sep 24, 2015 | 33.11 | 33.34 | 32.73 | 33.18 | 181,991 | -0.02(-0.06%) |
Sep 23, 2015 | 33.65 | 33.74 | 33.09 | 33.20 | 141,932 | -0.34(-1.01%) |
Sep 22, 2015 | 33.59 | 33.86 | 33.34 | 33.54 | 160,849 | -0.37(-1.09%) |
Sep 21, 2015 | 33.55 | 34.45 | 33.36 | 33.91 | 374,409 | +0.98(+2.98%) |
Sep 18, 2015 | 33.73 | 33.82 | 32.85 | 32.93 | 375,749 | -1.07(-3.15%) |
Sep 17, 2015 | 34.31 | 34.43 | 33.92 | 34.00 | 206,922 | -0.37(-1.08%) |
Sep 16, 2015 | 34.39 | 34.52 | 34.16 | 34.37 | 222,066 | +0.00(+0.00%) |
Sep 15, 2015 | 34.26 | 34.62 | 34.13 | 34.37 | 367,338 | +0.22(+0.64%) |
Sep 14, 2015 | 34.51 | 34.51 | 34.01 | 34.15 | 224,288 | -0.37(-1.07%) |
Sep 11, 2015 | 34.85 | 34.92 | 34.08 | 34.52 | 564,759 | -0.33(-0.95%) |
Sep 10, 2015 | 34.67 | 35.23 | 34.48 | 34.85 | 236,050 | +0.09(+0.26%) |
Sep 09, 2015 | 36.14 | 36.14 | 34.71 | 34.76 | 218,666 | -1.00(-2.80%) |
Sep 08, 2015 | 35.04 | 35.92 | 34.78 | 35.76 | 360,125 | +1.16(+3.35%) |
Sep 04, 2015 | 34.48 | 34.60 | 34.60 | 34.60 | 170,400 | -0.30(-0.86%) |
Sep 03, 2015 | 34.76 | 35.31 | 34.74 | 34.90 | 182,752 | +0.20(+0.58%) |
Sep 02, 2015 | 34.95 | 35.01 | 34.55 | 34.70 | 246,415 | +0.04(+0.12%) |
Sep 01, 2015 | 35.07 | 35.48 | 34.45 | 34.66 | 235,698 | -1.14(-3.18%) |
Aug 31, 2015 | 35.39 | 35.93 | 35.39 | 35.80 | 174,590 | +0.23(+0.65%) |
Aug 28, 2015 | 35.39 | 35.69 | 35.09 | 35.57 | 233,006 | +0.17(+0.48%) |
Aug 27, 2015 | 35.23 | 35.92 | 34.99 | 35.40 | 331,831 | +0.44(+1.26%) |
Aug 26, 2015 | 35.03 | 35.03 | 34.17 | 34.96 | 286,315 | +0.67(+1.95%) |
Aug 25, 2015 | 35.45 | 35.45 | 34.07 | 34.29 | 359,397 | -0.45(-1.30%) |
Aug 24, 2015 | 33.66 | 35.43 | 33.60 | 34.74 | 462,251 | -0.28(-0.80%) |
Aug 21, 2015 | 35.00 | 35.58 | 34.62 | 35.02 | 422,911 | -0.55(-1.55%) |
Aug 20, 2015 | 35.84 | 36.39 | 35.48 | 35.57 | 253,766 | -0.50(-1.39%) |
Aug 19, 2015 | 36.51 | 36.51 | 35.72 | 36.07 | 252,020 | -0.62(-1.69%) |
Aug 18, 2015 | 36.87 | 37.30 | 36.60 | 36.69 | 249,467 | -0.54(-1.45%) |
Aug 17, 2015 | 36.86 | 37.31 | 36.50 | 37.23 | 294,333 | +0.34(+0.92%) |
Aug 14, 2015 | 36.71 | 37.06 | 36.45 | 36.89 | 199,732 | +0.15(+0.41%) |
Aug 13, 2015 | 37.03 | 37.29 | 36.69 | 36.74 | 179,037 | -0.29(-0.78%) |
Aug 12, 2015 | 37.29 | 37.29 | 36.52 | 37.03 | 191,372 | -0.51(-1.36%) |
Aug 11, 2015 | 37.50 | 37.84 | 37.27 | 37.54 | 178,918 | -0.16(-0.42%) |
Aug 10, 2015 | 37.34 | 37.98 | 37.27 | 37.70 | 355,364 | +0.59(+1.59%) |
Aug 07, 2015 | 37.32 | 37.58 | 36.72 | 37.11 | 417,208 | -0.40(-1.07%) |
Aug 06, 2015 | 37.45 | 37.67 | 36.70 | 37.51 | 415,094 | -0.01(-0.03%) |
Aug 05, 2015 | 37.50 | 37.99 | 36.88 | 37.52 | 865,765 | +0.83(+2.26%) |
Aug 04, 2015 | 36.81 | 37.50 | 36.38 | 36.69 | 483,261 | -0.06(-0.16%) |