Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.51 | 30.60 | 30.26 | 30.39 | 47,541 | +0.75(+2.53%) |
Oct 29, 2015 | 30.00 | 30.06 | 29.45 | 29.64 | 709,079 | -1.07(-3.48%) |
Oct 28, 2015 | 30.79 | 30.95 | 30.51 | 30.71 | 125,852 | -0.06(-0.21%) |
Oct 27, 2015 | 30.84 | 30.93 | 30.68 | 30.77 | 88,450 | -0.21(-0.66%) |
Oct 26, 2015 | 30.98 | 31.00 | 30.76 | 30.98 | 51,118 | -0.04(-0.13%) |
Oct 23, 2015 | 30.85 | 31.04 | 30.73 | 31.02 | 48,763 | +0.25(+0.81%) |
Oct 22, 2015 | 30.47 | 30.97 | 30.46 | 30.77 | 56,150 | +0.06(+0.20%) |
Oct 21, 2015 | 30.90 | 30.98 | 30.65 | 30.71 | 32,769 | -0.11(-0.37%) |
Oct 20, 2015 | 30.75 | 30.94 | 30.73 | 30.82 | 26,248 | -0.39(-1.25%) |
Oct 19, 2015 | 31.17 | 31.28 | 31.03 | 31.21 | 30,812 | -0.09(-0.30%) |
Oct 16, 2015 | 31.35 | 31.35 | 31.22 | 31.31 | 29,466 | +0.30(+0.97%) |
Oct 15, 2015 | 30.65 | 31.02 | 30.64 | 31.01 | 67,902 | +0.51(+1.67%) |
Oct 14, 2015 | 30.54 | 30.77 | 30.39 | 30.50 | 67,620 | +0.25(+0.83%) |
Oct 13, 2015 | 30.07 | 30.47 | 30.07 | 30.25 | 37,651 | -0.43(-1.40%) |
Oct 12, 2015 | 30.45 | 30.73 | 30.45 | 30.68 | 68,959 | +0.18(+0.59%) |
Oct 09, 2015 | 30.60 | 30.70 | 30.47 | 30.50 | 175,302 | +0.00(+0.00%) |
Oct 08, 2015 | 30.07 | 30.53 | 30.07 | 30.50 | 46,998 | -0.12(-0.39%) |
Oct 07, 2015 | 30.68 | 30.79 | 30.33 | 30.62 | 37,860 | +0.18(+0.59%) |
Oct 06, 2015 | 30.35 | 30.68 | 30.27 | 30.44 | 40,602 | -0.06(-0.20%) |
Oct 05, 2015 | 30.22 | 30.50 | 30.17 | 30.50 | 42,596 | +0.89(+3.01%) |
Oct 02, 2015 | 29.03 | 29.61 | 28.94 | 29.61 | 60,313 | +0.46(+1.58%) |
Oct 01, 2015 | 29.22 | 29.27 | 28.80 | 29.15 | 107,190 | -0.43(-1.45%) |
Sep 30, 2015 | 29.40 | 29.58 | 29.14 | 29.58 | 413,681 | +0.87(+3.03%) |
Sep 29, 2015 | 28.70 | 28.88 | 28.48 | 28.71 | 272,834 | +0.66(+2.35%) |
Sep 28, 2015 | 28.44 | 28.50 | 28.00 | 28.05 | 395,193 | -1.08(-3.71%) |
Sep 25, 2015 | 29.31 | 29.54 | 29.03 | 29.13 | 50,150 | +0.12(+0.41%) |
Sep 24, 2015 | 28.67 | 29.22 | 28.46 | 29.01 | 93,208 | +0.35(+1.22%) |
Sep 23, 2015 | 29.06 | 29.06 | 28.43 | 28.66 | 110,611 | -0.60(-2.05%) |
Sep 22, 2015 | 29.18 | 29.26 | 28.84 | 29.26 | 59,980 | -0.63(-2.11%) |
Sep 21, 2015 | 30.19 | 30.30 | 29.79 | 29.89 | 57,096 | -0.18(-0.59%) |
Sep 18, 2015 | 30.16 | 30.37 | 29.86 | 30.07 | 36,317 | -1.68(-5.30%) |
Sep 17, 2015 | 31.50 | 32.14 | 31.39 | 31.75 | 52,570 | +0.45(+1.44%) |
Sep 16, 2015 | 31.30 | 31.34 | 31.15 | 31.30 | 35,707 | +0.01(+0.03%) |
Sep 15, 2015 | 31.07 | 31.37 | 31.02 | 31.29 | 56,761 | +0.28(+0.90%) |
Sep 14, 2015 | 30.99 | 31.10 | 30.81 | 31.01 | 48,642 | -0.56(-1.77%) |
Sep 11, 2015 | 31.28 | 31.68 | 31.25 | 31.57 | 39,836 | +0.00(+0.00%) |
Sep 10, 2015 | 31.30 | 31.65 | 31.19 | 31.57 | 62,197 | +0.48(+1.56%) |
Sep 09, 2015 | 31.89 | 31.91 | 31.02 | 31.09 | 31,819 | -0.05(-0.18%) |
Sep 08, 2015 | 31.18 | 31.35 | 31.03 | 31.14 | 51,734 | +0.86(+2.84%) |
Sep 04, 2015 | 30.28 | 30.28 | 30.28 | 0 | -0.77(-2.46%) | |
Sep 03, 2015 | 31.14 | 31.43 | 30.97 | 31.05 | 146,219 | -0.04(-0.14%) |
Sep 02, 2015 | 31.25 | 31.30 | 30.77 | 31.09 | 163,977 | +0.44(+1.44%) |
Sep 01, 2015 | 30.72 | 30.80 | 30.47 | 30.65 | 56,014 | -1.06(-3.34%) |
Aug 31, 2015 | 31.60 | 31.74 | 31.33 | 31.71 | 56,558 | -0.03(-0.09%) |
Aug 28, 2015 | 31.73 | 31.85 | 31.52 | 31.74 | 231,087 | -0.33(-1.03%) |
Aug 27, 2015 | 32.00 | 32.07 | 31.52 | 32.07 | 61,284 | +0.08(+0.25%) |
Aug 26, 2015 | 31.80 | 31.99 | 31.06 | 31.99 | 64,140 | +0.87(+2.80%) |
Aug 25, 2015 | 31.89 | 31.95 | 30.77 | 31.12 | 225,796 | +0.65(+2.13%) |
Aug 24, 2015 | 30.24 | 31.47 | 30.00 | 30.47 | 141,869 | -0.99(-3.15%) |
Aug 21, 2015 | 31.84 | 32.13 | 31.23 | 31.46 | 55,030 | -0.67(-2.09%) |
Aug 20, 2015 | 32.65 | 32.65 | 32.09 | 32.13 | 65,196 | -0.87(-2.64%) |
Aug 19, 2015 | 32.72 | 33.07 | 32.63 | 33.00 | 95,253 | +0.26(+0.79%) |
Aug 18, 2015 | 32.89 | 32.98 | 32.66 | 32.74 | 125,274 | -0.16(-0.49%) |
Aug 17, 2015 | 32.47 | 32.90 | 32.41 | 32.90 | 60,628 | +0.47(+1.45%) |
Aug 14, 2015 | 32.30 | 32.49 | 32.23 | 32.43 | 59,442 | -0.29(-0.87%) |
Aug 13, 2015 | 32.80 | 32.83 | 32.60 | 32.72 | 112,206 | -0.19(-0.59%) |
Aug 12, 2015 | 32.49 | 32.91 | 32.16 | 32.91 | 94,650 | -0.14(-0.42%) |
Aug 11, 2015 | 33.13 | 33.13 | 32.82 | 33.05 | 63,199 | -0.24(-0.72%) |
Aug 10, 2015 | 33.01 | 33.29 | 33.01 | 33.29 | 128,641 | +0.15(+0.45%) |
Aug 07, 2015 | 32.97 | 33.18 | 32.92 | 33.14 | 47,093 | -0.07(-0.21%) |
Aug 06, 2015 | 33.08 | 33.23 | 32.98 | 33.21 | 344,649 | +0.51(+1.56%) |
Aug 05, 2015 | 32.88 | 32.97 | 32.66 | 32.70 | 268,277 | +0.09(+0.28%) |
Aug 04, 2015 | 32.45 | 32.79 | 32.57 | 32.61 | 72,217 | +0.04(+0.12%) |