Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.17 | 26.43 | 25.27 | 26.12 | 2,050,475 | -0.05(-0.18%) |
Oct 29, 2015 | 24.28 | 26.29 | 24.17 | 26.17 | 2,984,514 | +1.99(+8.25%) |
Oct 28, 2015 | 23.57 | 24.86 | 23.51 | 24.18 | 2,733,935 | +0.66(+2.83%) |
Oct 27, 2015 | 23.97 | 23.99 | 23.20 | 23.51 | 1,850,902 | -0.49(-2.06%) |
Oct 26, 2015 | 24.16 | 24.49 | 23.97 | 24.01 | 2,035,791 | -0.45(-1.83%) |
Oct 23, 2015 | 24.81 | 25.02 | 23.89 | 24.45 | 2,264,715 | -0.36(-1.43%) |
Oct 22, 2015 | 25.68 | 25.80 | 24.33 | 24.81 | 2,951,764 | -0.87(-3.40%) |
Oct 21, 2015 | 26.02 | 26.70 | 25.51 | 25.68 | 1,798,949 | -0.38(-1.45%) |
Oct 20, 2015 | 25.92 | 26.29 | 25.72 | 26.06 | 1,310,077 | -0.02(-0.06%) |
Oct 19, 2015 | 26.15 | 26.49 | 25.69 | 26.08 | 1,725,329 | -0.22(-0.82%) |
Oct 16, 2015 | 25.49 | 26.53 | 25.49 | 26.29 | 2,247,212 | +0.93(+3.66%) |
Oct 15, 2015 | 24.90 | 25.43 | 24.08 | 25.37 | 3,116,589 | +0.45(+1.80%) |
Oct 14, 2015 | 24.92 | 25.05 | 23.77 | 24.92 | 2,628,350 | +0.06(+0.25%) |
Oct 13, 2015 | 25.81 | 26.19 | 24.73 | 24.86 | 2,915,116 | -1.18(-4.54%) |
Oct 12, 2015 | 26.33 | 26.37 | 25.61 | 26.04 | 1,983,024 | -0.28(-1.06%) |
Oct 09, 2015 | 26.86 | 27.13 | 26.24 | 26.32 | 2,655,551 | -0.38(-1.42%) |
Oct 08, 2015 | 27.10 | 27.14 | 26.09 | 26.70 | 2,471,272 | -0.36(-1.31%) |
Oct 07, 2015 | 27.30 | 27.57 | 26.45 | 27.05 | 3,074,921 | +0.13(+0.49%) |
Oct 06, 2015 | 27.89 | 28.20 | 26.67 | 26.92 | 4,154,786 | -0.90(-3.22%) |
Oct 05, 2015 | 27.05 | 27.96 | 26.95 | 27.82 | 3,777,843 | +0.88(+3.27%) |
Oct 02, 2015 | 26.02 | 26.94 | 25.80 | 26.94 | 3,934,084 | +0.85(+3.26%) |
Oct 01, 2015 | 24.74 | 26.59 | 24.70 | 26.08 | 3,942,367 | +1.41(+5.73%) |
Sep 30, 2015 | 23.56 | 25.02 | 23.00 | 24.67 | 6,908,695 | +1.68(+7.29%) |
Sep 29, 2015 | 24.92 | 26.08 | 22.49 | 22.99 | 5,785,078 | -2.92(-11.27%) |
Sep 28, 2015 | 27.32 | 27.33 | 23.69 | 25.91 | 6,183,781 | -1.71(-6.18%) |
Sep 25, 2015 | 27.49 | 27.87 | 26.87 | 27.62 | 1,853,467 | +0.24(+0.87%) |
Sep 24, 2015 | 28.13 | 28.41 | 26.75 | 27.38 | 2,220,052 | -0.91(-3.22%) |
Sep 23, 2015 | 29.54 | 29.62 | 28.09 | 28.30 | 1,224,490 | -1.28(-4.31%) |
Sep 22, 2015 | 29.86 | 30.00 | 28.94 | 29.57 | 1,123,589 | -0.67(-2.22%) |
Sep 21, 2015 | 30.18 | 30.37 | 29.48 | 30.24 | 2,080,325 | +0.24(+0.80%) |
Sep 18, 2015 | 29.37 | 30.07 | 29.11 | 30.00 | 3,944,811 | +0.15(+0.49%) |
Sep 17, 2015 | 29.33 | 30.10 | 28.94 | 29.86 | 2,632,025 | +0.61(+2.09%) |
Sep 16, 2015 | 30.01 | 30.58 | 28.60 | 29.25 | 3,010,004 | -0.83(-2.75%) |
Sep 15, 2015 | 29.73 | 30.34 | 29.59 | 30.07 | 1,236,611 | +0.22(+0.75%) |
Sep 14, 2015 | 30.96 | 30.98 | 29.56 | 29.85 | 1,865,944 | -1.13(-3.64%) |
Sep 11, 2015 | 31.77 | 32.13 | 30.78 | 30.98 | 2,440,179 | -1.22(-3.79%) |
Sep 10, 2015 | 31.43 | 32.36 | 31.22 | 32.20 | 3,664,119 | +0.74(+2.36%) |
Sep 09, 2015 | 31.80 | 32.20 | 31.27 | 31.46 | 1,647,194 | -0.32(-1.02%) |
Sep 08, 2015 | 32.24 | 32.44 | 31.73 | 31.78 | 1,103,391 | -0.34(-1.06%) |
Sep 04, 2015 | 31.81 | 32.12 | 32.12 | 32.12 | 1,289,064 | -0.05(-0.14%) |
Sep 03, 2015 | 31.68 | 32.48 | 31.37 | 32.17 | 2,510,615 | +0.50(+1.59%) |
Sep 02, 2015 | 31.27 | 31.67 | 30.42 | 31.67 | 3,412,480 | +0.72(+2.32%) |
Sep 01, 2015 | 30.34 | 31.07 | 30.30 | 30.95 | 2,904,417 | +0.15(+0.48%) |
Aug 31, 2015 | 30.71 | 31.19 | 30.20 | 30.80 | 2,118,253 | +0.09(+0.30%) |
Aug 28, 2015 | 30.38 | 30.72 | 29.93 | 30.71 | 3,975,928 | +0.39(+1.27%) |
Aug 27, 2015 | 29.18 | 30.90 | 29.10 | 30.32 | 3,552,215 | +1.32(+4.56%) |
Aug 26, 2015 | 28.38 | 29.00 | 28.25 | 29.00 | 1,795,868 | +0.90(+3.22%) |
Aug 25, 2015 | 29.22 | 29.55 | 28.09 | 28.09 | 2,339,749 | +0.17(+0.61%) |
Aug 24, 2015 | 27.36 | 28.80 | 27.25 | 27.92 | 4,892,365 | -1.17(-4.04%) |
Aug 21, 2015 | 29.33 | 29.80 | 28.95 | 29.10 | 3,115,955 | -0.23(-0.79%) |
Aug 20, 2015 | 30.57 | 31.32 | 29.21 | 29.33 | 1,843,420 | -1.34(-4.36%) |
Aug 19, 2015 | 30.92 | 31.61 | 30.64 | 30.67 | 1,954,320 | -0.60(-1.90%) |
Aug 18, 2015 | 31.38 | 31.88 | 31.20 | 31.26 | 4,415,565 | -0.12(-0.37%) |
Aug 17, 2015 | 30.20 | 31.77 | 30.20 | 31.38 | 2,870,604 | +1.19(+3.94%) |
Aug 14, 2015 | 31.06 | 31.29 | 29.88 | 30.19 | 2,138,018 | -0.67(-2.18%) |
Aug 13, 2015 | 32.42 | 32.80 | 30.83 | 30.86 | 1,807,015 | -1.65(-5.09%) |
Aug 12, 2015 | 31.47 | 32.55 | 31.32 | 32.52 | 1,473,722 | +0.66(+2.09%) |
Aug 11, 2015 | 31.23 | 31.92 | 30.93 | 31.85 | 1,421,666 | +0.43(+1.35%) |
Aug 10, 2015 | 31.50 | 31.74 | 31.22 | 31.43 | 1,623,813 | +0.22(+0.69%) |
Aug 07, 2015 | 31.45 | 31.78 | 31.13 | 31.21 | 1,886,191 | -0.29(-0.91%) |
Aug 06, 2015 | 31.77 | 31.80 | 29.78 | 31.50 | 3,744,065 | -0.39(-1.24%) |
Aug 05, 2015 | 33.60 | 34.54 | 31.84 | 31.89 | 4,430,372 | -1.71(-5.08%) |
Aug 04, 2015 | 35.03 | 35.11 | 33.36 | 33.60 | 3,159,192 | -0.92(-2.66%) |