Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.76 | 34.58 | 33.56 | 34.28 | 581,370 | +0.48(+1.43%) |
Oct 29, 2015 | 32.55 | 34.46 | 32.08 | 33.79 | 768,131 | -0.59(-1.70%) |
Oct 28, 2015 | 34.11 | 34.51 | 33.61 | 34.38 | 673,798 | +0.31(+0.90%) |
Oct 27, 2015 | 34.56 | 34.84 | 33.86 | 34.07 | 914,413 | -0.76(-2.19%) |
Oct 26, 2015 | 34.30 | 34.94 | 34.02 | 34.83 | 811,627 | +0.57(+1.65%) |
Oct 23, 2015 | 33.71 | 34.51 | 33.41 | 34.27 | 440,389 | +1.02(+3.08%) |
Oct 22, 2015 | 32.83 | 33.36 | 32.74 | 33.24 | 354,964 | +0.65(+2.00%) |
Oct 21, 2015 | 33.68 | 33.76 | 32.55 | 32.59 | 559,569 | -0.90(-2.69%) |
Oct 20, 2015 | 33.33 | 33.63 | 33.18 | 33.50 | 1,177,321 | +0.21(+0.64%) |
Oct 19, 2015 | 33.23 | 33.92 | 32.84 | 33.28 | 2,295,517 | +2.09(+6.71%) |
Oct 16, 2015 | 30.59 | 31.35 | 30.17 | 31.19 | 665,650 | +0.60(+1.98%) |
Oct 15, 2015 | 30.89 | 31.13 | 30.42 | 30.59 | 458,863 | -0.15(-0.48%) |
Oct 14, 2015 | 31.02 | 31.16 | 30.69 | 30.73 | 220,687 | -0.30(-0.96%) |
Oct 13, 2015 | 30.73 | 31.44 | 30.69 | 31.03 | 536,881 | +0.05(+0.15%) |
Oct 12, 2015 | 30.98 | 31.06 | 30.57 | 30.99 | 270,185 | +0.08(+0.27%) |
Oct 09, 2015 | 30.69 | 31.19 | 30.49 | 30.90 | 528,385 | +0.32(+1.03%) |
Oct 08, 2015 | 30.04 | 30.76 | 29.88 | 30.59 | 233,686 | +0.50(+1.67%) |
Oct 07, 2015 | 29.72 | 30.28 | 29.45 | 30.08 | 353,373 | +0.54(+1.83%) |
Oct 06, 2015 | 29.48 | 29.76 | 29.34 | 29.54 | 269,410 | +0.07(+0.25%) |
Oct 05, 2015 | 28.67 | 29.55 | 28.67 | 29.47 | 282,732 | +0.96(+3.36%) |
Oct 02, 2015 | 27.68 | 28.53 | 27.52 | 28.51 | 476,439 | +0.44(+1.56%) |
Oct 01, 2015 | 27.92 | 28.98 | 27.58 | 28.08 | 914,363 | +0.40(+1.44%) |
Sep 30, 2015 | 27.71 | 28.01 | 27.36 | 27.68 | 376,086 | +0.33(+1.22%) |
Sep 29, 2015 | 27.29 | 27.66 | 27.15 | 27.34 | 296,500 | +0.05(+0.17%) |
Sep 28, 2015 | 27.42 | 27.65 | 27.28 | 27.29 | 433,542 | -0.27(-0.98%) |
Sep 25, 2015 | 27.89 | 27.91 | 27.31 | 27.56 | 418,691 | -0.10(-0.37%) |
Sep 24, 2015 | 27.53 | 27.73 | 27.11 | 27.67 | 254,906 | +0.01(+0.03%) |
Sep 23, 2015 | 28.23 | 28.32 | 27.38 | 27.66 | 259,942 | -0.49(-1.75%) |
Sep 22, 2015 | 28.51 | 28.56 | 28.05 | 28.15 | 248,361 | -0.77(-2.67%) |
Sep 21, 2015 | 29.23 | 29.46 | 28.82 | 28.92 | 215,203 | -0.18(-0.61%) |
Sep 18, 2015 | 29.38 | 29.88 | 28.98 | 29.10 | 701,875 | -0.58(-1.94%) |
Sep 17, 2015 | 29.34 | 30.01 | 29.04 | 29.67 | 635,547 | +0.30(+1.01%) |
Sep 16, 2015 | 29.11 | 29.49 | 29.04 | 29.38 | 466,588 | +0.19(+0.64%) |
Sep 15, 2015 | 28.48 | 29.36 | 28.48 | 29.19 | 472,135 | +0.75(+2.65%) |
Sep 14, 2015 | 28.64 | 28.78 | 28.19 | 28.44 | 421,184 | -0.19(-0.65%) |
Sep 11, 2015 | 28.38 | 28.63 | 28.17 | 28.62 | 259,152 | +0.14(+0.49%) |
Sep 10, 2015 | 27.76 | 28.50 | 27.66 | 28.48 | 679,017 | +0.59(+2.13%) |
Sep 09, 2015 | 28.71 | 28.71 | 27.85 | 27.89 | 331,216 | -0.58(-2.02%) |
Sep 08, 2015 | 28.09 | 28.50 | 28.04 | 28.47 | 465,154 | +0.82(+2.96%) |
Sep 04, 2015 | 27.68 | 27.65 | 27.65 | 27.65 | 326,036 | -0.37(-1.33%) |
Sep 03, 2015 | 28.10 | 28.39 | 27.94 | 28.02 | 264,544 | -0.07(-0.26%) |
Sep 02, 2015 | 28.06 | 28.19 | 27.58 | 28.09 | 281,258 | +0.29(+1.04%) |
Sep 01, 2015 | 28.39 | 28.62 | 27.71 | 27.81 | 428,639 | -1.12(-3.89%) |
Aug 31, 2015 | 28.82 | 29.02 | 28.45 | 28.93 | 491,238 | -0.07(-0.22%) |
Aug 28, 2015 | 28.65 | 29.01 | 28.62 | 29.00 | 397,367 | +0.25(+0.87%) |
Aug 27, 2015 | 28.56 | 28.78 | 28.08 | 28.74 | 424,437 | +0.49(+1.74%) |
Aug 26, 2015 | 28.55 | 28.55 | 27.52 | 28.25 | 705,285 | +0.58(+2.11%) |
Aug 25, 2015 | 28.55 | 28.64 | 27.66 | 27.67 | 803,581 | -0.22(-0.79%) |
Aug 24, 2015 | 27.48 | 28.95 | 27.36 | 27.89 | 936,535 | -1.30(-4.45%) |
Aug 21, 2015 | 29.84 | 30.27 | 29.15 | 29.19 | 695,357 | -1.10(-3.65%) |
Aug 20, 2015 | 30.62 | 30.71 | 30.08 | 30.29 | 652,572 | -0.62(-2.00%) |
Aug 19, 2015 | 31.55 | 31.71 | 30.83 | 30.91 | 589,860 | -0.89(-2.81%) |
Aug 18, 2015 | 31.77 | 31.93 | 31.58 | 31.80 | 459,189 | -0.10(-0.32%) |
Aug 17, 2015 | 31.47 | 31.90 | 31.31 | 31.90 | 330,977 | +0.34(+1.08%) |
Aug 14, 2015 | 31.12 | 31.58 | 30.92 | 31.56 | 287,655 | +0.47(+1.51%) |
Aug 13, 2015 | 31.20 | 31.47 | 30.82 | 31.09 | 858,822 | -0.07(-0.24%) |
Aug 12, 2015 | 31.56 | 31.81 | 30.85 | 31.17 | 528,574 | -0.70(-2.20%) |
Aug 11, 2015 | 32.58 | 32.60 | 31.65 | 31.87 | 552,996 | -1.01(-3.08%) |
Aug 10, 2015 | 32.47 | 32.95 | 32.36 | 32.88 | 411,398 | +0.53(+1.65%) |
Aug 07, 2015 | 32.13 | 32.40 | 32.13 | 32.35 | 543,458 | +0.04(+0.11%) |
Aug 06, 2015 | 32.13 | 32.39 | 32.00 | 32.31 | 584,278 | +0.17(+0.54%) |
Aug 05, 2015 | 31.89 | 32.19 | 31.85 | 32.13 | 790,070 | +0.43(+1.37%) |
Aug 04, 2015 | 31.08 | 31.72 | 31.08 | 31.70 | 1,027,313 | +0.46(+1.47%) |