Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.96 | 29.82 | 25.95 | 28.54 | 5,334,275 | +2.50(+9.61%) |
Oct 29, 2015 | 27.23 | 27.40 | 25.85 | 26.04 | 2,062,761 | -1.26(-4.62%) |
Oct 28, 2015 | 26.89 | 27.61 | 26.64 | 27.30 | 1,288,774 | +0.47(+1.75%) |
Oct 27, 2015 | 27.43 | 27.48 | 26.42 | 26.83 | 1,885,037 | -0.66(-2.42%) |
Oct 26, 2015 | 28.75 | 29.11 | 27.42 | 27.49 | 1,962,989 | -1.43(-4.96%) |
Oct 23, 2015 | 29.17 | 29.86 | 28.76 | 28.93 | 996,630 | +0.01(+0.03%) |
Oct 22, 2015 | 28.25 | 29.34 | 28.24 | 28.92 | 929,711 | +0.88(+3.14%) |
Oct 21, 2015 | 28.35 | 28.78 | 27.98 | 28.04 | 748,255 | -0.28(-1.00%) |
Oct 20, 2015 | 28.11 | 28.79 | 28.01 | 28.32 | 861,861 | +0.19(+0.69%) |
Oct 19, 2015 | 27.98 | 28.16 | 27.66 | 28.13 | 681,179 | +0.31(+1.10%) |
Oct 16, 2015 | 27.50 | 28.29 | 27.34 | 27.82 | 1,040,356 | +0.39(+1.42%) |
Oct 15, 2015 | 27.45 | 27.78 | 26.96 | 27.43 | 771,941 | -0.01(-0.05%) |
Oct 14, 2015 | 26.96 | 27.66 | 26.90 | 27.45 | 1,243,890 | +0.48(+1.77%) |
Oct 13, 2015 | 27.18 | 27.56 | 26.86 | 26.97 | 983,327 | -0.36(-1.31%) |
Oct 12, 2015 | 27.48 | 27.65 | 26.75 | 27.33 | 1,479,608 | -0.04(-0.14%) |
Oct 09, 2015 | 26.58 | 27.62 | 26.58 | 27.37 | 2,380,462 | +0.87(+3.27%) |
Oct 08, 2015 | 25.86 | 26.89 | 25.86 | 26.50 | 2,987,073 | +0.64(+2.48%) |
Oct 07, 2015 | 29.70 | 29.84 | 25.42 | 25.86 | 13,838,217 | -8.93(-25.66%) |
Oct 06, 2015 | 33.90 | 35.50 | 33.62 | 34.78 | 2,043,593 | +0.54(+1.57%) |
Oct 05, 2015 | 33.10 | 34.35 | 32.60 | 34.24 | 8,048,757 | +1.29(+3.92%) |
Oct 02, 2015 | 30.17 | 33.03 | 30.15 | 32.95 | 2,471,528 | +2.58(+8.48%) |
Oct 01, 2015 | 30.70 | 30.85 | 29.96 | 30.38 | 997,865 | -0.46(-1.48%) |
Sep 30, 2015 | 31.02 | 31.32 | 30.02 | 30.83 | 1,270,256 | +0.19(+0.63%) |
Sep 29, 2015 | 29.85 | 31.00 | 29.73 | 30.64 | 1,005,002 | +0.93(+3.12%) |
Sep 28, 2015 | 30.62 | 30.78 | 29.43 | 29.71 | 1,250,483 | -1.07(-3.47%) |
Sep 25, 2015 | 30.85 | 31.14 | 30.65 | 30.78 | 789,131 | +0.29(+0.96%) |
Sep 24, 2015 | 30.49 | 30.61 | 29.96 | 30.49 | 801,817 | -0.14(-0.46%) |
Sep 23, 2015 | 30.41 | 30.88 | 30.25 | 30.63 | 669,253 | +0.31(+1.03%) |
Sep 22, 2015 | 30.75 | 30.89 | 29.96 | 30.32 | 771,362 | -0.73(-2.36%) |
Sep 21, 2015 | 31.53 | 31.81 | 30.90 | 31.05 | 1,059,322 | -0.07(-0.22%) |
Sep 18, 2015 | 31.84 | 31.86 | 30.79 | 31.11 | 1,733,889 | -0.99(-3.07%) |
Sep 17, 2015 | 33.28 | 33.30 | 32.04 | 32.10 | 983,688 | -1.14(-3.44%) |
Sep 16, 2015 | 32.19 | 33.83 | 32.03 | 33.24 | 1,708,065 | +1.17(+3.66%) |
Sep 15, 2015 | 32.22 | 33.13 | 32.03 | 32.07 | 800,873 | +0.04(+0.14%) |
Sep 14, 2015 | 32.67 | 32.90 | 31.80 | 32.03 | 667,596 | -0.66(-2.03%) |
Sep 11, 2015 | 32.57 | 32.86 | 31.80 | 32.69 | 822,906 | +0.07(+0.21%) |
Sep 10, 2015 | 32.90 | 33.12 | 32.44 | 32.62 | 738,692 | -0.37(-1.13%) |
Sep 09, 2015 | 33.59 | 34.05 | 32.88 | 33.00 | 776,218 | -0.29(-0.88%) |
Sep 08, 2015 | 34.27 | 34.47 | 33.03 | 33.29 | 887,982 | -0.50(-1.48%) |
Sep 04, 2015 | 33.90 | 33.79 | 33.79 | 33.79 | 1,222,567 | -0.43(-1.24%) |
Sep 03, 2015 | 34.04 | 34.39 | 33.80 | 34.21 | 588,087 | +0.16(+0.48%) |
Sep 02, 2015 | 33.74 | 34.57 | 33.59 | 34.05 | 753,213 | +0.65(+1.95%) |
Sep 01, 2015 | 33.61 | 34.05 | 33.24 | 33.40 | 1,073,954 | -0.72(-2.10%) |
Aug 31, 2015 | 33.70 | 34.56 | 33.62 | 34.12 | 719,334 | -0.05(-0.15%) |
Aug 28, 2015 | 33.73 | 34.24 | 32.97 | 34.17 | 1,025,848 | +0.44(+1.31%) |
Aug 27, 2015 | 32.56 | 34.96 | 32.56 | 33.73 | 1,472,996 | +1.50(+4.66%) |
Aug 26, 2015 | 31.24 | 32.34 | 30.69 | 32.23 | 1,110,477 | +1.35(+4.38%) |
Aug 25, 2015 | 32.22 | 32.67 | 30.82 | 30.88 | 1,074,471 | -0.54(-1.72%) |
Aug 24, 2015 | 31.17 | 32.38 | 30.37 | 31.42 | 1,780,265 | -2.07(-6.19%) |
Aug 21, 2015 | 33.72 | 33.95 | 32.73 | 33.49 | 994,306 | -0.50(-1.46%) |
Aug 20, 2015 | 33.79 | 34.55 | 33.77 | 33.99 | 920,333 | -0.09(-0.26%) |
Aug 19, 2015 | 34.00 | 34.25 | 33.66 | 34.08 | 581,055 | -0.12(-0.35%) |
Aug 18, 2015 | 34.07 | 34.42 | 33.70 | 34.19 | 669,504 | +0.10(+0.28%) |
Aug 17, 2015 | 33.56 | 34.40 | 33.41 | 34.10 | 678,885 | +0.41(+1.23%) |
Aug 14, 2015 | 33.16 | 34.01 | 33.10 | 33.68 | 749,667 | +0.44(+1.31%) |
Aug 13, 2015 | 33.21 | 33.78 | 32.71 | 33.25 | 1,737,398 | -0.08(-0.24%) |
Aug 12, 2015 | 34.93 | 34.93 | 32.66 | 33.33 | 2,724,725 | -2.09(-5.90%) |
Aug 11, 2015 | 35.83 | 35.99 | 34.79 | 35.42 | 1,449,540 | -0.49(-1.36%) |
Aug 10, 2015 | 35.18 | 36.16 | 34.66 | 35.90 | 2,558,289 | +0.93(+2.65%) |
Aug 07, 2015 | 32.44 | 36.97 | 32.43 | 34.98 | 9,129,726 | +5.98(+20.61%) |
Aug 06, 2015 | 30.25 | 30.42 | 28.81 | 29.00 | 2,551,700 | -1.09(-3.62%) |
Aug 05, 2015 | 29.74 | 30.93 | 29.74 | 30.09 | 1,290,200 | +0.78(+2.65%) |
Aug 04, 2015 | 29.05 | 29.75 | 29.05 | 29.31 | 865,385 | +0.26(+0.89%) |