Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.57 | 24.98 | 23.65 | 24.06 | 1,697,899 | -0.57(-2.31%) |
Oct 29, 2015 | 25.00 | 26.10 | 24.57 | 24.63 | 1,362,888 | -0.57(-2.26%) |
Oct 28, 2015 | 24.58 | 25.27 | 23.82 | 25.20 | 1,052,579 | +0.31(+1.25%) |
Oct 27, 2015 | 25.01 | 25.84 | 24.25 | 24.89 | 990,441 | +0.04(+0.16%) |
Oct 26, 2015 | 24.98 | 25.86 | 24.53 | 24.85 | 1,144,029 | -0.13(-0.52%) |
Oct 23, 2015 | 25.01 | 25.71 | 24.40 | 24.98 | 1,693,737 | +0.75(+3.10%) |
Oct 22, 2015 | 26.01 | 26.20 | 23.80 | 24.23 | 2,233,918 | -1.70(-6.56%) |
Oct 21, 2015 | 26.80 | 27.25 | 25.25 | 25.93 | 1,497,795 | -0.81(-3.03%) |
Oct 20, 2015 | 27.32 | 27.45 | 26.27 | 26.74 | 1,776,508 | -0.68(-2.48%) |
Oct 19, 2015 | 27.58 | 28.67 | 27.01 | 27.42 | 1,751,514 | -0.51(-1.83%) |
Oct 16, 2015 | 28.46 | 29.37 | 27.39 | 27.93 | 2,135,254 | -0.28(-0.99%) |
Oct 15, 2015 | 29.28 | 29.43 | 27.02 | 28.21 | 3,744,485 | -0.85(-2.92%) |
Oct 14, 2015 | 32.55 | 33.10 | 28.94 | 29.06 | 9,318,795 | -3.88(-11.78%) |
Oct 13, 2015 | 34.71 | 35.50 | 32.77 | 32.94 | 1,816,949 | -1.88(-5.40%) |
Oct 12, 2015 | 37.15 | 37.38 | 34.40 | 34.82 | 1,647,817 | -2.27(-6.12%) |
Oct 09, 2015 | 37.74 | 38.65 | 37.03 | 37.09 | 810,307 | -0.72(-1.90%) |
Oct 08, 2015 | 37.71 | 38.59 | 36.34 | 37.81 | 1,159,355 | -0.16(-0.42%) |
Oct 07, 2015 | 38.08 | 39.03 | 37.19 | 37.97 | 1,551,446 | -0.03(-0.08%) |
Oct 06, 2015 | 40.01 | 40.68 | 35.77 | 38.00 | 5,979,858 | -3.79(-9.07%) |
Oct 05, 2015 | 40.00 | 41.97 | 39.33 | 41.79 | 2,315,041 | +2.20(+5.56%) |
Oct 02, 2015 | 38.65 | 40.04 | 37.00 | 39.59 | 3,045,087 | +0.31(+0.79%) |
Oct 01, 2015 | 36.18 | 39.53 | 35.60 | 39.28 | 8,553,585 | +7.17(+22.33%) |
Sep 30, 2015 | 31.35 | 33.45 | 31.00 | 32.11 | 2,527,784 | +0.21(+0.66%) |
Sep 29, 2015 | 33.60 | 34.92 | 31.15 | 31.90 | 1,964,726 | -1.71(-5.09%) |
Sep 28, 2015 | 36.22 | 36.30 | 32.76 | 33.61 | 2,004,477 | -2.66(-7.33%) |
Sep 25, 2015 | 39.34 | 39.70 | 35.40 | 36.27 | 1,585,206 | -2.61(-6.71%) |
Sep 24, 2015 | 38.11 | 39.29 | 36.80 | 38.88 | 1,478,608 | +0.32(+0.83%) |
Sep 23, 2015 | 38.92 | 39.70 | 38.02 | 38.56 | 629,076 | -0.32(-0.82%) |
Sep 22, 2015 | 38.58 | 39.23 | 37.91 | 38.88 | 1,127,727 | -0.35(-0.89%) |
Sep 21, 2015 | 40.38 | 41.47 | 38.67 | 39.23 | 2,118,232 | -0.70(-1.75%) |
Sep 18, 2015 | 39.22 | 40.98 | 39.14 | 39.93 | 2,297,615 | -0.01(-0.03%) |
Sep 17, 2015 | 37.37 | 40.14 | 36.71 | 39.94 | 1,968,466 | +2.66(+7.14%) |
Sep 16, 2015 | 38.34 | 38.66 | 36.46 | 37.28 | 887,206 | -0.87(-2.28%) |
Sep 15, 2015 | 36.72 | 38.47 | 36.69 | 38.15 | 1,404,340 | +1.38(+3.75%) |
Sep 14, 2015 | 36.06 | 37.70 | 36.02 | 36.77 | 1,390,358 | +0.83(+2.31%) |
Sep 11, 2015 | 34.22 | 36.00 | 34.05 | 35.94 | 918,626 | +1.49(+4.33%) |
Sep 10, 2015 | 33.15 | 34.72 | 33.01 | 34.45 | 838,351 | +1.18(+3.55%) |
Sep 09, 2015 | 34.34 | 34.58 | 33.07 | 33.27 | 978,444 | -0.75(-2.20%) |
Sep 08, 2015 | 34.58 | 34.60 | 33.25 | 34.02 | 1,089,406 | +0.21(+0.62%) |
Sep 04, 2015 | 33.50 | 33.81 | 33.81 | 33.81 | 1,185,500 | +0.28(+0.84%) |
Sep 03, 2015 | 37.00 | 37.29 | 33.45 | 33.53 | 1,557,757 | -3.36(-9.11%) |
Sep 02, 2015 | 35.67 | 36.92 | 35.02 | 36.89 | 1,068,724 | +1.68(+4.77%) |
Sep 01, 2015 | 34.82 | 35.84 | 34.20 | 35.21 | 1,260,726 | -0.49(-1.37%) |
Aug 31, 2015 | 36.42 | 37.39 | 35.50 | 35.70 | 1,679,569 | -0.99(-2.70%) |
Aug 28, 2015 | 36.13 | 37.19 | 35.62 | 36.69 | 1,689,523 | +0.46(+1.27%) |
Aug 27, 2015 | 34.36 | 36.88 | 34.36 | 36.23 | 2,309,710 | +2.06(+6.03%) |
Aug 26, 2015 | 34.30 | 34.33 | 32.01 | 34.17 | 2,558,275 | +1.59(+4.88%) |
Aug 25, 2015 | 34.29 | 34.45 | 32.47 | 32.58 | 1,611,645 | -0.30(-0.91%) |
Aug 24, 2015 | 32.00 | 35.05 | 31.50 | 32.88 | 2,373,223 | -0.98(-2.89%) |
Aug 21, 2015 | 33.43 | 35.58 | 32.70 | 33.86 | 2,114,928 | -0.46(-1.34%) |
Aug 20, 2015 | 35.14 | 35.87 | 34.21 | 34.32 | 950,583 | -1.26(-3.54%) |
Aug 19, 2015 | 35.76 | 36.47 | 34.94 | 35.58 | 1,157,708 | -0.11(-0.31%) |
Aug 18, 2015 | 36.40 | 36.67 | 35.50 | 35.69 | 903,084 | -0.70(-1.92%) |
Aug 17, 2015 | 35.35 | 36.90 | 34.99 | 36.39 | 1,212,234 | +1.06(+3.00%) |
Aug 14, 2015 | 34.92 | 35.95 | 33.72 | 35.33 | 1,259,316 | +0.16(+0.45%) |
Aug 13, 2015 | 34.72 | 35.94 | 34.01 | 35.17 | 1,389,285 | +0.48(+1.38%) |
Aug 12, 2015 | 33.21 | 34.95 | 32.51 | 34.69 | 1,184,982 | +1.17(+3.49%) |
Aug 11, 2015 | 33.24 | 34.38 | 32.77 | 33.52 | 1,169,248 | -0.17(-0.50%) |
Aug 10, 2015 | 32.29 | 34.05 | 32.01 | 33.69 | 1,758,299 | +1.23(+3.79%) |
Aug 07, 2015 | 33.94 | 34.20 | 30.84 | 32.46 | 2,263,906 | -2.17(-6.27%) |
Aug 06, 2015 | 32.99 | 34.99 | 32.04 | 34.63 | 1,753,425 | +1.90(+5.81%) |
Aug 05, 2015 | 33.00 | 33.84 | 32.28 | 32.73 | 1,095,638 | -0.02(-0.06%) |
Aug 04, 2015 | 33.50 | 33.83 | 32.43 | 32.75 | 819,267 | -0.75(-2.24%) |