Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.95 | 26.00 | 24.54 | 25.77 | 222,899 | +0.14(+0.55%) |
Oct 29, 2015 | 26.47 | 27.83 | 25.51 | 25.63 | 233,885 | -1.09(-4.08%) |
Oct 28, 2015 | 24.50 | 26.80 | 24.03 | 26.72 | 915,570 | +2.42(+9.96%) |
Oct 27, 2015 | 23.91 | 24.75 | 23.68 | 24.30 | 323,476 | +0.42(+1.76%) |
Oct 26, 2015 | 24.12 | 24.64 | 23.25 | 23.88 | 427,214 | -0.27(-1.12%) |
Oct 23, 2015 | 24.68 | 25.08 | 23.81 | 24.15 | 408,346 | -0.28(-1.15%) |
Oct 22, 2015 | 24.71 | 25.95 | 23.91 | 24.43 | 565,045 | -0.56(-2.24%) |
Oct 21, 2015 | 28.28 | 28.44 | 24.52 | 24.99 | 545,838 | -3.06(-10.91%) |
Oct 20, 2015 | 30.35 | 30.35 | 27.52 | 28.05 | 528,367 | -1.88(-6.28%) |
Oct 19, 2015 | 29.45 | 30.99 | 28.47 | 29.93 | 306,053 | +0.47(+1.60%) |
Oct 16, 2015 | 29.50 | 31.23 | 28.93 | 29.46 | 309,381 | +0.08(+0.27%) |
Oct 15, 2015 | 28.85 | 29.66 | 27.20 | 29.38 | 815,395 | +0.11(+0.38%) |
Oct 14, 2015 | 31.89 | 33.16 | 28.31 | 29.27 | 413,892 | -2.21(-7.02%) |
Oct 13, 2015 | 36.19 | 36.19 | 31.33 | 31.48 | 285,357 | -1.55(-4.69%) |
Oct 12, 2015 | 32.48 | 33.49 | 31.69 | 33.03 | 334,947 | +0.75(+2.32%) |
Oct 09, 2015 | 32.90 | 33.76 | 31.66 | 32.28 | 182,729 | +0.20(+0.62%) |
Oct 08, 2015 | 35.79 | 35.95 | 31.61 | 32.08 | 414,255 | -4.24(-11.67%) |
Oct 07, 2015 | 33.54 | 36.43 | 31.84 | 36.32 | 387,906 | +3.46(+10.53%) |
Oct 06, 2015 | 32.76 | 33.13 | 29.81 | 32.86 | 515,488 | -0.57(-1.71%) |
Oct 05, 2015 | 34.33 | 36.34 | 32.21 | 33.43 | 221,615 | -0.75(-2.19%) |
Oct 02, 2015 | 29.67 | 34.52 | 28.87 | 34.18 | 484,010 | +4.21(+14.05%) |
Oct 01, 2015 | 31.13 | 31.13 | 28.84 | 29.97 | 737,129 | -1.47(-4.68%) |
Sep 30, 2015 | 33.50 | 34.34 | 30.49 | 31.44 | 493,952 | -1.65(-4.99%) |
Sep 29, 2015 | 35.01 | 37.72 | 32.86 | 33.09 | 474,986 | -2.39(-6.74%) |
Sep 28, 2015 | 39.93 | 40.19 | 34.54 | 35.48 | 366,664 | -4.61(-11.50%) |
Sep 25, 2015 | 44.74 | 45.80 | 39.01 | 40.09 | 371,443 | -3.39(-7.80%) |
Sep 24, 2015 | 43.17 | 45.42 | 41.74 | 43.48 | 224,382 | +0.43(+1.00%) |
Sep 23, 2015 | 43.10 | 44.65 | 42.37 | 43.05 | 173,427 | -0.17(-0.39%) |
Sep 22, 2015 | 44.78 | 45.91 | 42.57 | 43.22 | 281,999 | -2.40(-5.26%) |
Sep 21, 2015 | 49.37 | 49.37 | 44.32 | 45.62 | 520,377 | -3.35(-6.84%) |
Sep 18, 2015 | 48.30 | 49.48 | 47.02 | 48.97 | 1,053,799 | -0.14(-0.29%) |
Sep 17, 2015 | 44.88 | 49.94 | 44.71 | 49.11 | 249,630 | +4.10(+9.11%) |
Sep 16, 2015 | 45.64 | 45.79 | 43.88 | 45.01 | 149,914 | -0.37(-0.82%) |
Sep 15, 2015 | 44.56 | 45.88 | 43.52 | 45.38 | 254,845 | +0.80(+1.79%) |
Sep 14, 2015 | 47.45 | 47.74 | 44.02 | 44.58 | 328,046 | -2.79(-5.89%) |
Sep 11, 2015 | 46.54 | 48.03 | 44.96 | 47.37 | 184,280 | +0.56(+1.20%) |
Sep 10, 2015 | 43.89 | 47.00 | 43.06 | 46.81 | 196,339 | +2.44(+5.50%) |
Sep 09, 2015 | 44.93 | 46.19 | 44.02 | 44.37 | 325,634 | +0.61(+1.39%) |
Sep 08, 2015 | 44.47 | 44.74 | 41.99 | 43.76 | 223,046 | +1.65(+3.92%) |
Sep 04, 2015 | 41.97 | 42.11 | 42.11 | 42.11 | 108,500 | -0.48(-1.13%) |
Sep 03, 2015 | 43.15 | 44.04 | 41.02 | 42.59 | 259,006 | -0.56(-1.30%) |
Sep 02, 2015 | 40.94 | 43.48 | 39.09 | 43.15 | 344,544 | +4.13(+10.58%) |
Sep 01, 2015 | 39.71 | 40.35 | 37.80 | 39.02 | 171,371 | -1.51(-3.73%) |
Aug 31, 2015 | 40.25 | 44.90 | 40.25 | 40.53 | 309,889 | +0.31(+0.77%) |
Aug 28, 2015 | 39.73 | 40.72 | 38.83 | 40.22 | 146,758 | +0.25(+0.63%) |
Aug 27, 2015 | 40.57 | 40.89 | 37.75 | 39.97 | 272,131 | +0.52(+1.32%) |
Aug 26, 2015 | 41.04 | 41.45 | 38.05 | 39.45 | 173,061 | -0.57(-1.42%) |
Aug 25, 2015 | 39.94 | 40.82 | 38.44 | 40.02 | 239,141 | +1.73(+4.52%) |
Aug 24, 2015 | 39.57 | 42.57 | 37.86 | 38.29 | 389,519 | -3.72(-8.86%) |
Aug 21, 2015 | 42.00 | 42.89 | 41.00 | 42.01 | 276,840 | -0.79(-1.85%) |
Aug 20, 2015 | 46.44 | 46.64 | 42.25 | 42.80 | 194,419 | -4.27(-9.07%) |
Aug 19, 2015 | 48.83 | 49.49 | 47.02 | 47.07 | 189,775 | -2.45(-4.95%) |
Aug 18, 2015 | 50.59 | 50.97 | 48.54 | 49.52 | 252,769 | -0.54(-1.08%) |
Aug 17, 2015 | 46.19 | 50.21 | 45.40 | 50.06 | 184,979 | +2.88(+6.10%) |
Aug 14, 2015 | 47.85 | 49.43 | 46.42 | 47.18 | 173,937 | -0.62(-1.30%) |
Aug 13, 2015 | 51.26 | 51.30 | 46.72 | 47.80 | 278,248 | -3.82(-7.40%) |
Aug 12, 2015 | 48.21 | 51.79 | 47.41 | 51.62 | 254,817 | +2.30(+4.66%) |
Aug 11, 2015 | 50.03 | 52.12 | 49.08 | 49.32 | 280,176 | -0.70(-1.40%) |
Aug 10, 2015 | 49.51 | 51.98 | 49.51 | 50.02 | 242,378 | -1.76(-3.40%) |
Aug 07, 2015 | 55.46 | 55.51 | 50.02 | 51.78 | 336,666 | -4.20(-7.50%) |
Aug 06, 2015 | 59.41 | 59.41 | 53.12 | 55.98 | 352,161 | -2.44(-4.18%) |
Aug 05, 2015 | 57.23 | 59.12 | 57.20 | 58.42 | 172,921 | +1.46(+2.56%) |
Aug 04, 2015 | 57.56 | 58.00 | 54.96 | 56.96 | 164,283 | -0.02(-0.04%) |