Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.98 | 20.49 | 18.90 | 18.97 | 729,509 | -1.17(-5.81%) |
Oct 29, 2015 | 19.99 | 20.70 | 19.84 | 20.14 | 437,280 | +0.10(+0.50%) |
Oct 28, 2015 | 20.16 | 20.46 | 19.20 | 20.04 | 773,603 | -0.08(-0.40%) |
Oct 27, 2015 | 21.51 | 22.17 | 19.61 | 20.12 | 1,541,198 | -1.69(-7.75%) |
Oct 26, 2015 | 22.88 | 23.58 | 21.57 | 21.81 | 732,904 | -1.23(-5.34%) |
Oct 23, 2015 | 23.22 | 24.97 | 22.37 | 23.04 | 2,256,590 | +2.35(+11.36%) |
Oct 22, 2015 | 20.73 | 20.91 | 20.14 | 20.69 | 599,045 | +0.17(+0.83%) |
Oct 21, 2015 | 21.50 | 21.73 | 20.31 | 20.52 | 441,980 | -0.97(-4.51%) |
Oct 20, 2015 | 20.99 | 22.43 | 20.92 | 21.49 | 759,465 | +0.57(+2.72%) |
Oct 19, 2015 | 21.25 | 21.38 | 20.46 | 20.92 | 663,484 | -0.32(-1.51%) |
Oct 16, 2015 | 22.15 | 22.73 | 21.09 | 21.24 | 728,209 | -0.83(-3.76%) |
Oct 15, 2015 | 22.53 | 22.91 | 21.06 | 22.07 | 565,052 | -0.22(-0.99%) |
Oct 14, 2015 | 22.79 | 22.91 | 21.23 | 22.29 | 955,511 | -0.55(-2.41%) |
Oct 13, 2015 | 23.91 | 24.17 | 22.67 | 22.84 | 875,558 | -1.19(-4.95%) |
Oct 12, 2015 | 24.37 | 24.84 | 23.15 | 24.03 | 491,435 | -0.45(-1.84%) |
Oct 09, 2015 | 25.17 | 25.39 | 23.60 | 24.48 | 901,566 | -0.50(-2.00%) |
Oct 08, 2015 | 26.55 | 26.55 | 24.28 | 24.98 | 776,499 | -1.22(-4.66%) |
Oct 07, 2015 | 25.23 | 26.32 | 25.23 | 26.20 | 453,796 | +0.96(+3.80%) |
Oct 06, 2015 | 25.05 | 26.02 | 24.72 | 25.24 | 1,224,477 | +0.64(+2.60%) |
Oct 05, 2015 | 24.71 | 25.36 | 24.52 | 24.60 | 599,987 | +0.01(+0.04%) |
Oct 02, 2015 | 23.92 | 24.95 | 23.42 | 24.59 | 260,687 | +0.46(+1.91%) |
Oct 01, 2015 | 23.97 | 24.86 | 23.61 | 24.13 | 560,654 | +0.09(+0.37%) |
Sep 30, 2015 | 24.45 | 24.48 | 23.78 | 24.04 | 357,980 | +0.01(+0.04%) |
Sep 29, 2015 | 24.42 | 24.72 | 23.71 | 24.03 | 520,808 | -0.27(-1.11%) |
Sep 28, 2015 | 24.87 | 24.99 | 23.92 | 24.30 | 752,718 | -0.64(-2.57%) |
Sep 25, 2015 | 25.78 | 26.34 | 24.69 | 24.94 | 449,870 | -0.72(-2.81%) |
Sep 24, 2015 | 25.24 | 25.97 | 25.06 | 25.66 | 858,961 | +0.29(+1.14%) |
Sep 23, 2015 | 26.16 | 26.97 | 25.10 | 25.37 | 623,008 | -0.70(-2.69%) |
Sep 22, 2015 | 25.79 | 27.07 | 25.68 | 26.07 | 1,024,026 | -0.17(-0.65%) |
Sep 21, 2015 | 26.05 | 26.64 | 25.56 | 26.24 | 938,584 | +0.58(+2.26%) |
Sep 18, 2015 | 26.58 | 26.97 | 25.51 | 25.66 | 1,415,209 | -0.90(-3.39%) |
Sep 17, 2015 | 27.73 | 27.82 | 26.13 | 26.56 | 1,065,985 | -1.09(-3.94%) |
Sep 16, 2015 | 28.28 | 28.58 | 27.56 | 27.65 | 1,073,537 | -0.75(-2.64%) |
Sep 15, 2015 | 26.59 | 28.45 | 25.45 | 28.40 | 3,013,527 | +0.48(+1.72%) |
Sep 14, 2015 | 27.60 | 28.25 | 27.47 | 27.92 | 1,009,731 | +0.33(+1.20%) |
Sep 11, 2015 | 26.22 | 28.27 | 26.01 | 27.59 | 1,493,939 | +1.19(+4.51%) |
Sep 10, 2015 | 28.22 | 28.70 | 26.01 | 26.40 | 2,734,962 | -2.09(-7.34%) |
Sep 09, 2015 | 34.01 | 34.60 | 28.00 | 28.49 | 3,760,028 | -1.45(-4.84%) |
Sep 08, 2015 | 28.70 | 30.21 | 28.25 | 29.94 | 1,177,596 | +1.32(+4.61%) |
Sep 04, 2015 | 27.47 | 28.62 | 28.62 | 28.62 | 717,300 | +0.57(+2.03%) |
Sep 03, 2015 | 28.62 | 28.98 | 27.88 | 28.05 | 516,256 | -0.45(-1.58%) |
Sep 02, 2015 | 28.68 | 29.45 | 27.42 | 28.50 | 640,148 | +0.27(+0.96%) |
Sep 01, 2015 | 29.26 | 29.46 | 28.05 | 28.23 | 697,361 | -1.62(-5.43%) |
Aug 31, 2015 | 29.57 | 30.27 | 28.89 | 29.85 | 600,807 | +0.41(+1.39%) |
Aug 28, 2015 | 29.78 | 30.52 | 28.88 | 29.44 | 837,745 | -0.54(-1.80%) |
Aug 27, 2015 | 30.73 | 31.42 | 29.59 | 29.98 | 649,809 | -0.29(-0.96%) |
Aug 26, 2015 | 30.79 | 30.96 | 28.52 | 30.27 | 974,809 | +0.47(+1.58%) |
Aug 25, 2015 | 31.09 | 31.38 | 29.69 | 29.80 | 402,607 | +0.07(+0.24%) |
Aug 24, 2015 | 29.40 | 30.99 | 28.00 | 29.73 | 925,613 | -1.50(-4.80%) |
Aug 21, 2015 | 30.58 | 32.60 | 30.48 | 31.23 | 626,811 | +0.01(+0.03%) |
Aug 20, 2015 | 32.64 | 33.82 | 31.00 | 31.22 | 494,910 | -1.68(-5.11%) |
Aug 19, 2015 | 33.85 | 33.97 | 32.55 | 32.90 | 310,947 | -0.98(-2.89%) |
Aug 18, 2015 | 34.46 | 34.96 | 32.94 | 33.88 | 597,312 | -0.51(-1.48%) |
Aug 17, 2015 | 35.39 | 35.39 | 34.31 | 34.39 | 481,726 | -0.97(-2.74%) |
Aug 14, 2015 | 33.82 | 35.38 | 33.27 | 35.36 | 345,623 | +1.64(+4.86%) |
Aug 13, 2015 | 34.48 | 35.49 | 33.25 | 33.72 | 459,943 | -0.88(-2.54%) |
Aug 12, 2015 | 33.62 | 35.28 | 33.00 | 34.60 | 400,487 | +0.56(+1.65%) |
Aug 11, 2015 | 34.53 | 34.53 | 33.19 | 34.04 | 357,988 | -0.57(-1.65%) |
Aug 10, 2015 | 32.39 | 35.00 | 32.13 | 34.61 | 652,593 | +2.28(+7.05%) |
Aug 07, 2015 | 32.56 | 32.72 | 31.56 | 32.33 | 432,000 | -0.23(-0.71%) |
Aug 06, 2015 | 32.30 | 32.99 | 31.23 | 32.56 | 829,456 | +0.21(+0.65%) |
Aug 05, 2015 | 33.17 | 33.73 | 32.11 | 32.35 | 454,745 | -0.69(-2.09%) |
Aug 04, 2015 | 32.45 | 33.80 | 32.43 | 33.04 | 592,923 | +0.62(+1.91%) |