Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.91 | 27.98 | 27.74 | 27.80 | 345,153 | +0.26(+0.94%) |
Oct 29, 2015 | 27.35 | 27.57 | 27.25 | 27.54 | 643,544 | -0.07(-0.27%) |
Oct 28, 2015 | 27.26 | 27.75 | 27.25 | 27.61 | 403,238 | +0.31(+1.15%) |
Oct 27, 2015 | 27.18 | 27.33 | 26.98 | 27.30 | 601,811 | -0.73(-2.60%) |
Oct 26, 2015 | 27.59 | 28.04 | 27.41 | 28.03 | 695,942 | +0.82(+3.01%) |
Oct 23, 2015 | 27.83 | 27.87 | 26.99 | 27.21 | 872,107 | -0.43(-1.56%) |
Oct 22, 2015 | 27.12 | 27.80 | 27.11 | 27.64 | 468,072 | +0.13(+0.47%) |
Oct 21, 2015 | 27.16 | 27.68 | 26.90 | 27.51 | 489,730 | +1.11(+4.20%) |
Oct 20, 2015 | 26.25 | 26.50 | 26.25 | 26.40 | 426,394 | -0.58(-2.13%) |
Oct 19, 2015 | 26.94 | 27.00 | 26.55 | 26.98 | 463,748 | -0.45(-1.66%) |
Oct 16, 2015 | 27.72 | 27.75 | 27.30 | 27.43 | 1,017,773 | -0.76(-2.70%) |
Oct 15, 2015 | 28.89 | 28.91 | 27.98 | 28.19 | 1,033,638 | -1.05(-3.61%) |
Oct 14, 2015 | 30.00 | 30.16 | 28.70 | 29.25 | 681,512 | -0.00(-0.02%) |
Oct 13, 2015 | 28.93 | 30.00 | 28.75 | 29.25 | 1,014,878 | -1.22(-4.00%) |
Oct 12, 2015 | 30.40 | 30.50 | 29.66 | 30.47 | 1,094,599 | +2.18(+7.71%) |
Oct 09, 2015 | 29.50 | 29.74 | 28.10 | 28.29 | 1,825,571 | +1.52(+5.68%) |
Oct 08, 2015 | 26.16 | 26.77 | 26.00 | 26.77 | 1,530,858 | +0.16(+0.62%) |
Oct 07, 2015 | 26.90 | 25.47 | 26.61 | 4,197,160 | +2.18(+8.93%) | |
Oct 06, 2015 | 23.70 | 24.49 | 23.62 | 24.43 | 1,817,204 | +1.07(+4.56%) |
Oct 05, 2015 | 22.80 | 23.45 | 22.80 | 23.36 | 1,369,663 | +0.29(+1.26%) |
Oct 02, 2015 | 22.91 | 23.13 | 22.71 | 23.07 | 1,905,048 | -0.65(-2.74%) |
Oct 01, 2015 | 23.84 | 23.96 | 23.40 | 23.72 | 915,979 | -0.38(-1.58%) |
Sep 30, 2015 | 23.52 | 24.10 | 23.34 | 24.10 | 1,882,495 | +0.78(+3.34%) |
Sep 29, 2015 | 23.70 | 23.72 | 23.20 | 23.32 | 1,163,997 | -0.65(-2.71%) |
Sep 28, 2015 | 23.89 | 24.20 | 23.55 | 23.97 | 3,042,744 | -1.71(-6.66%) |
Sep 25, 2015 | 25.86 | 26.08 | 25.23 | 25.68 | 3,736,777 | -1.48(-5.45%) |
Sep 24, 2015 | 27.00 | 27.19 | 26.51 | 27.16 | 6,111,287 | +0.06(+0.22%) |
Sep 23, 2015 | 26.87 | 27.63 | 26.05 | 27.10 | 8,156,899 | +1.66(+6.53%) |
Sep 22, 2015 | 24.41 | 25.73 | 24.40 | 25.44 | 8,596,672 | -4.66(-15.48%) |
Sep 21, 2015 | 29.72 | 30.17 | 29.58 | 30.10 | 3,239,052 | -6.21(-17.10%) |
Sep 18, 2015 | 36.67 | 36.91 | 36.26 | 36.31 | 225,769 | -1.72(-4.52%) |
Sep 17, 2015 | 38.05 | 38.37 | 37.70 | 38.03 | 33,269 | +0.13(+0.34%) |
Sep 16, 2015 | 37.59 | 37.94 | 37.49 | 37.90 | 31,276 | +0.13(+0.36%) |
Sep 15, 2015 | 37.78 | 37.89 | 37.58 | 37.77 | 59,624 | +0.30(+0.80%) |
Sep 14, 2015 | 37.35 | 37.50 | 37.06 | 37.47 | 34,333 | -0.41(-1.08%) |
Sep 11, 2015 | 37.55 | 37.90 | 37.50 | 37.88 | 28,369 | +0.13(+0.36%) |
Sep 10, 2015 | 37.43 | 37.83 | 37.41 | 37.74 | 45,583 | +0.34(+0.91%) |
Sep 09, 2015 | 38.21 | 38.35 | 37.40 | 37.40 | 30,265 | +0.17(+0.46%) |
Sep 08, 2015 | 36.95 | 37.23 | 36.89 | 37.23 | 71,055 | +1.65(+4.64%) |
Sep 04, 2015 | 35.58 | 35.58 | 35.58 | 0 | -0.52(-1.44%) | |
Sep 03, 2015 | 36.37 | 36.67 | 36.05 | 36.10 | 67,098 | +0.19(+0.53%) |
Sep 02, 2015 | 36.27 | 36.27 | 35.69 | 35.91 | 149,801 | -0.24(-0.66%) |
Sep 01, 2015 | 36.56 | 36.59 | 36.06 | 36.15 | 79,268 | -1.09(-2.93%) |
Aug 31, 2015 | 37.38 | 37.42 | 37.09 | 37.24 | 73,307 | -0.75(-1.97%) |
Aug 28, 2015 | 37.94 | 38.14 | 37.72 | 37.99 | 84,184 | -0.53(-1.38%) |
Aug 27, 2015 | 38.26 | 38.67 | 38.19 | 38.52 | 122,900 | +0.29(+0.76%) |
Aug 26, 2015 | 38.13 | 38.29 | 37.40 | 38.23 | 121,630 | +0.97(+2.60%) |
Aug 25, 2015 | 38.70 | 38.74 | 37.02 | 37.26 | 142,787 | +0.40(+1.09%) |
Aug 24, 2015 | 36.36 | 37.78 | 35.85 | 36.86 | 181,513 | -0.22(-0.59%) |
Aug 21, 2015 | 37.45 | 37.90 | 36.91 | 37.08 | 102,596 | -0.22(-0.59%) |
Aug 20, 2015 | 38.18 | 38.22 | 37.28 | 37.30 | 95,753 | -0.84(-2.20%) |
Aug 19, 2015 | 38.04 | 38.29 | 37.83 | 38.14 | 167,557 | -0.36(-0.94%) |
Aug 18, 2015 | 38.98 | 39.01 | 38.45 | 38.50 | 221,162 | -0.90(-2.28%) |
Aug 17, 2015 | 39.39 | 39.50 | 39.25 | 39.40 | 71,162 | -0.77(-1.93%) |
Aug 14, 2015 | 40.09 | 40.29 | 39.95 | 40.17 | 80,552 | +0.07(+0.19%) |
Aug 13, 2015 | 40.13 | 40.27 | 39.96 | 40.10 | 44,881 | -0.01(-0.02%) |
Aug 12, 2015 | 40.25 | 40.28 | 39.68 | 40.11 | 104,427 | -0.97(-2.36%) |
Aug 11, 2015 | 41.28 | 41.78 | 40.89 | 41.08 | 110,836 | -1.72(-4.02%) |
Aug 10, 2015 | 42.15 | 42.83 | 42.06 | 42.80 | 34,575 | +0.83(+1.98%) |
Aug 07, 2015 | 41.60 | 42.12 | 41.54 | 41.97 | 25,423 | +0.56(+1.35%) |
Aug 06, 2015 | 41.58 | 41.66 | 41.35 | 41.41 | 48,204 | -0.25(-0.60%) |
Aug 05, 2015 | 41.78 | 41.92 | 41.52 | 41.66 | 416,713 | +1.15(+2.84%) |
Aug 04, 2015 | 40.75 | 40.80 | 40.39 | 40.51 | 136,535 | +0.01(+0.02%) |