Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.77 | 30.94 | 29.66 | 30.36 | 5,057,909 | +0.70(+2.36%) |
Oct 29, 2015 | 27.64 | 29.84 | 27.15 | 29.66 | 5,696,587 | +1.68(+6.00%) |
Oct 28, 2015 | 27.17 | 28.02 | 26.97 | 27.98 | 2,321,060 | +0.92(+3.39%) |
Oct 27, 2015 | 27.81 | 27.81 | 26.76 | 27.06 | 1,841,620 | -0.47(-1.71%) |
Oct 26, 2015 | 27.88 | 28.08 | 27.47 | 27.53 | 1,201,168 | -0.43(-1.55%) |
Oct 23, 2015 | 28.14 | 28.25 | 27.89 | 27.96 | 1,496,367 | +0.10(+0.37%) |
Oct 22, 2015 | 27.49 | 28.09 | 27.41 | 27.86 | 2,177,065 | +0.71(+2.61%) |
Oct 21, 2015 | 28.05 | 28.05 | 27.11 | 27.15 | 2,775,029 | -0.84(-2.98%) |
Oct 20, 2015 | 27.90 | 28.49 | 27.72 | 27.99 | 2,487,448 | +0.05(+0.19%) |
Oct 19, 2015 | 27.84 | 28.44 | 27.69 | 27.93 | 1,928,002 | -0.25(-0.90%) |
Oct 16, 2015 | 28.50 | 28.50 | 28.01 | 28.19 | 1,577,810 | -0.19(-0.66%) |
Oct 15, 2015 | 28.71 | 28.96 | 27.44 | 28.37 | 3,754,658 | -0.37(-1.27%) |
Oct 14, 2015 | 26.99 | 29.10 | 26.86 | 28.74 | 4,105,176 | +1.63(+6.03%) |
Oct 13, 2015 | 25.96 | 27.33 | 25.96 | 27.11 | 7,958,704 | -0.88(-3.14%) |
Oct 12, 2015 | 28.63 | 28.66 | 27.67 | 27.99 | 1,515,501 | -0.71(-2.47%) |
Oct 09, 2015 | 28.91 | 29.12 | 28.34 | 28.70 | 2,178,537 | -0.16(-0.57%) |
Oct 08, 2015 | 27.75 | 29.22 | 27.69 | 28.86 | 3,822,047 | +1.02(+3.67%) |
Oct 07, 2015 | 26.94 | 27.88 | 26.88 | 27.84 | 3,772,806 | +0.81(+3.01%) |
Oct 06, 2015 | 26.70 | 27.42 | 26.60 | 27.02 | 3,228,603 | +0.31(+1.17%) |
Oct 05, 2015 | 26.32 | 27.08 | 26.26 | 26.71 | 2,482,800 | +0.57(+2.20%) |
Oct 02, 2015 | 24.91 | 26.14 | 24.82 | 26.14 | 2,065,480 | +0.88(+3.48%) |
Oct 01, 2015 | 25.35 | 25.58 | 25.03 | 25.26 | 2,897,740 | -0.03(-0.12%) |
Sep 30, 2015 | 24.80 | 25.50 | 24.79 | 25.29 | 2,656,236 | +0.73(+2.98%) |
Sep 29, 2015 | 24.60 | 25.22 | 24.37 | 24.56 | 2,944,652 | -0.04(-0.18%) |
Sep 28, 2015 | 25.24 | 26.01 | 24.30 | 24.60 | 3,542,346 | -0.97(-3.81%) |
Sep 25, 2015 | 26.20 | 26.36 | 25.43 | 25.57 | 2,120,655 | -0.38(-1.46%) |
Sep 24, 2015 | 26.53 | 26.58 | 25.54 | 25.95 | 3,900,897 | -1.02(-3.80%) |
Sep 23, 2015 | 27.76 | 28.02 | 26.87 | 26.98 | 3,294,691 | -0.52(-1.89%) |
Sep 22, 2015 | 27.42 | 27.61 | 27.25 | 27.50 | 4,918,956 | -0.33(-1.20%) |
Sep 21, 2015 | 28.14 | 28.33 | 27.70 | 27.83 | 2,927,687 | -0.19(-0.69%) |
Sep 18, 2015 | 28.77 | 28.88 | 27.89 | 28.02 | 5,636,445 | -0.76(-2.66%) |
Sep 17, 2015 | 29.83 | 29.95 | 28.72 | 28.79 | 3,624,968 | -0.99(-3.31%) |
Sep 16, 2015 | 29.93 | 30.25 | 29.74 | 29.77 | 3,254,215 | -0.10(-0.35%) |
Sep 15, 2015 | 30.06 | 30.23 | 29.71 | 29.88 | 2,567,874 | -0.03(-0.10%) |
Sep 14, 2015 | 30.80 | 30.87 | 29.77 | 29.91 | 1,430,441 | -0.96(-3.13%) |
Sep 11, 2015 | 30.56 | 31.04 | 30.48 | 30.87 | 1,493,589 | +0.20(+0.65%) |
Sep 10, 2015 | 30.58 | 30.84 | 30.13 | 30.67 | 1,541,681 | +0.00(+0.00%) |
Sep 09, 2015 | 31.67 | 31.90 | 30.60 | 30.67 | 1,070,850 | -0.74(-2.36%) |
Sep 08, 2015 | 31.33 | 31.58 | 31.10 | 31.42 | 1,382,653 | +0.63(+2.05%) |
Sep 04, 2015 | 30.97 | 30.78 | 30.78 | 30.78 | 1,779,561 | -0.62(-1.96%) |
Sep 03, 2015 | 31.16 | 31.62 | 30.90 | 31.40 | 1,806,666 | +0.45(+1.44%) |
Sep 02, 2015 | 30.55 | 30.95 | 29.74 | 30.95 | 2,465,888 | +0.87(+2.89%) |
Sep 01, 2015 | 30.62 | 30.95 | 29.97 | 30.09 | 1,723,608 | -1.31(-4.18%) |
Aug 31, 2015 | 31.41 | 31.71 | 30.82 | 31.40 | 1,528,269 | -0.07(-0.21%) |
Aug 28, 2015 | 30.93 | 31.53 | 30.12 | 31.47 | 1,971,290 | +0.07(+0.21%) |
Aug 27, 2015 | 30.42 | 31.82 | 30.35 | 31.40 | 2,411,240 | +1.51(+5.07%) |
Aug 26, 2015 | 30.39 | 30.44 | 29.28 | 29.89 | 5,027,771 | +0.01(+0.03%) |
Aug 25, 2015 | 32.89 | 32.92 | 29.78 | 29.88 | 3,774,397 | -2.14(-6.68%) |
Aug 24, 2015 | 31.73 | 33.14 | 31.37 | 32.02 | 2,573,765 | -1.11(-3.36%) |
Aug 21, 2015 | 33.78 | 34.04 | 33.12 | 33.13 | 1,827,310 | -0.94(-2.75%) |
Aug 20, 2015 | 34.63 | 34.69 | 34.06 | 34.06 | 807,378 | -0.79(-2.26%) |
Aug 19, 2015 | 34.97 | 35.07 | 34.41 | 34.85 | 1,125,056 | -0.37(-1.05%) |
Aug 18, 2015 | 35.32 | 35.50 | 35.05 | 35.22 | 919,651 | -0.19(-0.54%) |
Aug 17, 2015 | 34.95 | 35.48 | 34.51 | 35.42 | 894,158 | +0.91(+2.62%) |
Aug 14, 2015 | 34.52 | 34.64 | 34.35 | 34.51 | 1,337,185 | +0.01(+0.04%) |
Aug 13, 2015 | 35.03 | 35.04 | 34.35 | 34.50 | 1,465,962 | -0.68(-1.92%) |
Aug 12, 2015 | 35.42 | 35.65 | 35.04 | 35.17 | 1,265,831 | -0.68(-1.90%) |
Aug 11, 2015 | 36.09 | 36.09 | 35.76 | 35.85 | 1,145,447 | -0.68(-1.85%) |
Aug 10, 2015 | 35.42 | 36.62 | 35.22 | 36.53 | 1,596,153 | +1.37(+3.91%) |
Aug 07, 2015 | 36.28 | 36.40 | 35.11 | 35.16 | 1,272,547 | -1.26(-3.46%) |
Aug 06, 2015 | 35.89 | 37.32 | 35.58 | 36.42 | 2,010,516 | +0.42(+1.18%) |
Aug 05, 2015 | 36.36 | 36.70 | 35.96 | 35.99 | 1,135,595 | -0.14(-0.39%) |
Aug 04, 2015 | 35.93 | 36.55 | 35.62 | 36.14 | 975,220 | +0.17(+0.47%) |