Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.10 | 34.00 | 33.07 | 33.89 | 312,543 | +0.93(+2.82%) |
Oct 29, 2015 | 34.12 | 35.00 | 32.92 | 32.96 | 246,697 | -1.06(-3.10%) |
Oct 28, 2015 | 28.34 | 34.07 | 28.34 | 34.02 | 526,558 | +5.99(+21.37%) |
Oct 27, 2015 | 28.43 | 28.43 | 27.51 | 28.03 | 102,773 | -0.54(-1.89%) |
Oct 26, 2015 | 28.59 | 28.89 | 28.35 | 28.57 | 72,881 | -0.04(-0.13%) |
Oct 23, 2015 | 28.76 | 28.76 | 28.04 | 28.60 | 73,600 | +0.00(+0.00%) |
Oct 22, 2015 | 27.97 | 28.78 | 27.87 | 28.60 | 67,660 | +0.86(+3.09%) |
Oct 21, 2015 | 28.51 | 28.53 | 27.74 | 27.75 | 58,195 | -0.70(-2.47%) |
Oct 20, 2015 | 27.77 | 28.50 | 27.62 | 28.45 | 88,658 | +0.61(+2.20%) |
Oct 19, 2015 | 27.56 | 27.88 | 27.35 | 27.84 | 47,238 | +0.19(+0.69%) |
Oct 16, 2015 | 28.11 | 28.11 | 27.38 | 27.65 | 85,076 | -0.35(-1.26%) |
Oct 15, 2015 | 28.04 | 28.10 | 27.33 | 28.00 | 214,642 | +0.07(+0.26%) |
Oct 14, 2015 | 28.47 | 28.68 | 27.91 | 27.93 | 200,382 | -0.57(-1.99%) |
Oct 13, 2015 | 28.90 | 29.31 | 28.49 | 28.50 | 74,141 | -0.63(-2.17%) |
Oct 12, 2015 | 29.00 | 29.18 | 28.68 | 29.13 | 91,907 | +0.21(+0.72%) |
Oct 09, 2015 | 29.20 | 29.46 | 28.91 | 28.92 | 54,510 | -0.20(-0.68%) |
Oct 08, 2015 | 28.75 | 29.27 | 28.61 | 29.12 | 127,468 | +0.25(+0.88%) |
Oct 07, 2015 | 27.95 | 28.96 | 27.95 | 28.87 | 201,351 | +1.11(+4.00%) |
Oct 06, 2015 | 27.60 | 28.03 | 27.58 | 27.76 | 130,622 | +0.10(+0.36%) |
Oct 05, 2015 | 26.00 | 27.69 | 26.00 | 27.66 | 153,118 | +1.77(+6.83%) |
Oct 02, 2015 | 25.09 | 25.89 | 24.93 | 25.89 | 114,591 | +0.46(+1.81%) |
Oct 01, 2015 | 25.80 | 25.83 | 24.96 | 25.43 | 95,375 | -0.38(-1.47%) |
Sep 30, 2015 | 25.78 | 26.00 | 25.43 | 25.81 | 179,658 | +0.30(+1.17%) |
Sep 29, 2015 | 25.97 | 26.11 | 25.44 | 25.51 | 79,952 | -0.49(-1.87%) |
Sep 28, 2015 | 26.20 | 26.20 | 25.84 | 26.00 | 114,369 | -0.37(-1.40%) |
Sep 25, 2015 | 26.86 | 26.95 | 26.17 | 26.37 | 145,611 | -0.32(-1.18%) |
Sep 24, 2015 | 26.61 | 26.86 | 26.20 | 26.68 | 107,745 | -0.10(-0.37%) |
Sep 23, 2015 | 26.65 | 26.89 | 26.49 | 26.78 | 176,694 | +0.19(+0.71%) |
Sep 22, 2015 | 26.89 | 26.94 | 26.49 | 26.59 | 88,911 | -0.64(-2.35%) |
Sep 21, 2015 | 27.19 | 27.69 | 26.97 | 27.23 | 130,915 | +0.25(+0.94%) |
Sep 18, 2015 | 27.25 | 27.51 | 26.88 | 26.98 | 203,873 | -0.59(-2.13%) |
Sep 17, 2015 | 27.56 | 28.23 | 27.38 | 27.57 | 212,965 | +0.18(+0.66%) |
Sep 16, 2015 | 26.60 | 27.43 | 26.60 | 27.39 | 176,859 | +0.79(+2.99%) |
Sep 15, 2015 | 25.92 | 26.75 | 25.74 | 26.59 | 118,313 | +0.88(+3.40%) |
Sep 14, 2015 | 26.30 | 26.75 | 25.58 | 25.72 | 205,885 | -0.62(-2.36%) |
Sep 11, 2015 | 26.25 | 26.38 | 26.02 | 26.34 | 138,484 | -0.10(-0.38%) |
Sep 10, 2015 | 26.89 | 26.98 | 26.36 | 26.44 | 149,808 | -0.45(-1.68%) |
Sep 09, 2015 | 27.56 | 27.56 | 26.85 | 26.89 | 237,622 | -0.47(-1.71%) |
Sep 08, 2015 | 27.54 | 27.60 | 27.20 | 27.36 | 76,612 | +0.18(+0.66%) |
Sep 04, 2015 | 26.98 | 27.18 | 27.18 | 27.18 | 82,169 | +0.03(+0.10%) |
Sep 03, 2015 | 27.53 | 27.54 | 26.91 | 27.15 | 246,030 | -0.39(-1.40%) |
Sep 02, 2015 | 27.42 | 27.61 | 27.19 | 27.54 | 106,147 | +0.38(+1.39%) |
Sep 01, 2015 | 28.19 | 28.24 | 26.98 | 27.16 | 201,042 | -1.45(-5.08%) |
Aug 31, 2015 | 27.98 | 28.63 | 27.98 | 28.61 | 101,438 | +0.41(+1.46%) |
Aug 28, 2015 | 27.87 | 28.28 | 27.69 | 28.20 | 120,324 | +0.27(+0.96%) |
Aug 27, 2015 | 27.57 | 27.96 | 27.28 | 27.93 | 140,883 | +0.63(+2.30%) |
Aug 26, 2015 | 27.63 | 27.63 | 26.68 | 27.30 | 144,679 | +0.25(+0.93%) |
Aug 25, 2015 | 28.42 | 28.52 | 26.88 | 27.05 | 129,779 | -0.68(-2.46%) |
Aug 24, 2015 | 26.79 | 28.59 | 26.74 | 27.73 | 117,275 | -0.80(-2.80%) |
Aug 21, 2015 | 28.50 | 29.22 | 28.12 | 28.53 | 127,249 | -0.57(-1.97%) |
Aug 20, 2015 | 29.45 | 29.52 | 29.02 | 29.11 | 83,491 | -0.55(-1.85%) |
Aug 19, 2015 | 29.97 | 30.04 | 29.51 | 29.65 | 81,411 | -0.46(-1.52%) |
Aug 18, 2015 | 30.28 | 30.48 | 29.96 | 30.11 | 92,793 | -0.09(-0.30%) |
Aug 17, 2015 | 30.56 | 30.64 | 29.96 | 30.20 | 88,701 | -0.38(-1.23%) |
Aug 14, 2015 | 30.10 | 30.68 | 30.09 | 30.58 | 61,583 | +0.35(+1.16%) |
Aug 13, 2015 | 30.18 | 30.46 | 30.11 | 30.23 | 117,815 | +0.01(+0.03%) |
Aug 12, 2015 | 30.41 | 30.41 | 29.61 | 30.22 | 113,328 | -0.45(-1.46%) |
Aug 11, 2015 | 30.54 | 31.26 | 30.41 | 30.67 | 112,614 | -0.11(-0.35%) |
Aug 10, 2015 | 30.09 | 30.83 | 30.06 | 30.77 | 141,433 | +0.68(+2.27%) |
Aug 07, 2015 | 30.24 | 30.87 | 30.00 | 30.09 | 133,486 | -0.39(-1.27%) |
Aug 06, 2015 | 31.46 | 31.80 | 29.76 | 30.48 | 278,638 | -0.91(-2.91%) |
Aug 05, 2015 | 32.59 | 33.44 | 31.07 | 31.39 | 279,850 | -1.64(-4.97%) |
Aug 04, 2015 | 32.86 | 33.45 | 32.84 | 33.03 | 50,148 | -0.03(-0.08%) |