Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.03 | 34.39 | 33.31 | 33.32 | 77,752 | -0.80(-2.35%) |
Oct 29, 2015 | 34.25 | 34.77 | 34.10 | 34.12 | 84,219 | -0.46(-1.33%) |
Oct 28, 2015 | 33.51 | 34.60 | 33.47 | 34.58 | 149,935 | +1.08(+3.22%) |
Oct 27, 2015 | 33.84 | 34.01 | 32.97 | 33.51 | 94,155 | -0.48(-1.42%) |
Oct 26, 2015 | 33.87 | 34.09 | 33.41 | 33.99 | 163,544 | +0.18(+0.54%) |
Oct 23, 2015 | 33.66 | 34.16 | 33.31 | 33.80 | 107,565 | +0.20(+0.59%) |
Oct 22, 2015 | 33.41 | 33.89 | 33.16 | 33.61 | 129,256 | +0.41(+1.22%) |
Oct 21, 2015 | 33.54 | 33.76 | 33.12 | 33.20 | 169,980 | -0.23(-0.69%) |
Oct 20, 2015 | 30.88 | 33.51 | 30.64 | 33.43 | 547,052 | +3.06(+10.06%) |
Oct 19, 2015 | 30.33 | 30.50 | 30.14 | 30.37 | 179,566 | +0.02(+0.05%) |
Oct 16, 2015 | 30.40 | 30.69 | 30.07 | 30.36 | 250,793 | +0.08(+0.25%) |
Oct 15, 2015 | 29.80 | 30.31 | 29.64 | 30.28 | 212,400 | +0.57(+1.90%) |
Oct 14, 2015 | 30.46 | 30.71 | 29.43 | 29.72 | 368,862 | -0.60(-1.99%) |
Oct 13, 2015 | 30.53 | 31.01 | 30.14 | 30.32 | 88,843 | -0.24(-0.80%) |
Oct 12, 2015 | 30.59 | 30.70 | 30.35 | 30.56 | 167,749 | +0.05(+0.15%) |
Oct 09, 2015 | 30.55 | 30.78 | 30.48 | 30.52 | 127,287 | -0.14(-0.45%) |
Oct 08, 2015 | 31.37 | 31.37 | 30.51 | 30.66 | 144,083 | -0.81(-2.57%) |
Oct 07, 2015 | 30.17 | 31.86 | 30.17 | 31.47 | 282,418 | +1.25(+4.12%) |
Oct 06, 2015 | 29.88 | 30.49 | 29.82 | 30.22 | 187,322 | +0.23(+0.76%) |
Oct 05, 2015 | 28.56 | 30.14 | 28.56 | 29.99 | 380,980 | +1.83(+6.51%) |
Oct 02, 2015 | 28.33 | 28.50 | 27.66 | 28.16 | 186,750 | -0.42(-1.47%) |
Oct 01, 2015 | 29.37 | 29.37 | 28.54 | 28.58 | 126,641 | -1.05(-3.53%) |
Sep 30, 2015 | 29.38 | 29.72 | 29.00 | 29.62 | 200,819 | +0.53(+1.84%) |
Sep 29, 2015 | 28.71 | 29.25 | 28.63 | 29.09 | 244,909 | +0.49(+1.71%) |
Sep 28, 2015 | 29.18 | 29.19 | 28.59 | 28.60 | 143,042 | -0.67(-2.30%) |
Sep 25, 2015 | 29.29 | 29.61 | 29.07 | 29.27 | 76,293 | -0.02(-0.05%) |
Sep 24, 2015 | 29.17 | 29.29 | 28.80 | 29.29 | 203,890 | +0.08(+0.29%) |
Sep 23, 2015 | 29.65 | 30.04 | 29.03 | 29.20 | 190,442 | -0.46(-1.55%) |
Sep 22, 2015 | 30.00 | 30.13 | 29.55 | 29.66 | 92,459 | -0.60(-1.99%) |
Sep 21, 2015 | 29.14 | 30.42 | 29.10 | 30.27 | 138,353 | +1.13(+3.88%) |
Sep 18, 2015 | 30.10 | 30.35 | 28.97 | 29.14 | 134,659 | -1.32(-4.34%) |
Sep 17, 2015 | 29.81 | 30.56 | 29.81 | 30.46 | 117,144 | +0.65(+2.18%) |
Sep 16, 2015 | 29.28 | 29.90 | 29.13 | 29.81 | 78,882 | +0.44(+1.51%) |
Sep 15, 2015 | 29.23 | 29.65 | 29.23 | 29.36 | 100,859 | +0.08(+0.26%) |
Sep 14, 2015 | 29.30 | 29.68 | 29.16 | 29.29 | 98,953 | -0.02(-0.08%) |
Sep 11, 2015 | 29.31 | 29.56 | 28.82 | 29.31 | 183,982 | -0.05(-0.16%) |
Sep 10, 2015 | 29.61 | 29.72 | 29.27 | 29.36 | 66,700 | -0.31(-1.06%) |
Sep 09, 2015 | 29.50 | 30.00 | 29.06 | 29.67 | 192,266 | +0.41(+1.38%) |
Sep 08, 2015 | 29.06 | 29.40 | 29.06 | 29.27 | 78,019 | +0.60(+2.08%) |
Sep 04, 2015 | 28.94 | 28.67 | 28.67 | 28.67 | 80,617 | -0.59(-2.01%) |
Sep 03, 2015 | 29.84 | 29.91 | 29.26 | 29.26 | 104,639 | -0.34(-1.14%) |
Sep 02, 2015 | 30.01 | 30.01 | 29.43 | 29.59 | 167,461 | -0.21(-0.72%) |
Sep 01, 2015 | 30.23 | 30.38 | 29.62 | 29.81 | 115,121 | -0.57(-1.86%) |
Aug 31, 2015 | 28.84 | 30.50 | 28.84 | 30.37 | 186,551 | +1.12(+3.81%) |
Aug 28, 2015 | 29.84 | 30.04 | 28.93 | 29.26 | 289,875 | -0.47(-1.57%) |
Aug 27, 2015 | 30.74 | 30.74 | 29.62 | 29.72 | 182,559 | -0.77(-2.53%) |
Aug 26, 2015 | 30.39 | 30.72 | 29.74 | 30.50 | 271,861 | +0.66(+2.20%) |
Aug 25, 2015 | 31.09 | 31.09 | 29.79 | 29.84 | 344,091 | -0.39(-1.29%) |
Aug 24, 2015 | 29.46 | 30.56 | 29.20 | 30.23 | 239,068 | -0.42(-1.37%) |
Aug 21, 2015 | 30.66 | 31.18 | 30.19 | 30.65 | 221,177 | -0.47(-1.50%) |
Aug 20, 2015 | 31.66 | 32.05 | 31.06 | 31.11 | 157,029 | -0.83(-2.61%) |
Aug 19, 2015 | 32.17 | 32.51 | 31.78 | 31.95 | 118,789 | -0.35(-1.09%) |
Aug 18, 2015 | 32.92 | 32.97 | 32.24 | 32.30 | 121,788 | -0.53(-1.62%) |
Aug 17, 2015 | 32.47 | 32.88 | 32.10 | 32.83 | 101,715 | +0.25(+0.77%) |
Aug 14, 2015 | 32.85 | 33.10 | 32.25 | 32.58 | 114,584 | -0.30(-0.90%) |
Aug 13, 2015 | 33.03 | 33.32 | 32.04 | 32.88 | 268,156 | +0.14(+0.42%) |
Aug 12, 2015 | 31.20 | 32.84 | 31.06 | 32.74 | 253,988 | +1.38(+4.40%) |
Aug 11, 2015 | 31.16 | 31.47 | 31.07 | 31.36 | 113,325 | +0.05(+0.15%) |
Aug 10, 2015 | 31.40 | 32.31 | 31.18 | 31.31 | 165,071 | +0.17(+0.56%) |
Aug 07, 2015 | 30.93 | 31.90 | 29.97 | 31.14 | 285,114 | +0.01(+0.02%) |
Aug 06, 2015 | 29.98 | 31.46 | 29.97 | 31.13 | 291,889 | +0.89(+2.94%) |
Aug 05, 2015 | 32.66 | 33.92 | 30.14 | 30.24 | 709,203 | -3.57(-10.55%) |
Aug 04, 2015 | 33.66 | 34.08 | 33.41 | 33.81 | 142,212 | +0.47(+1.41%) |