Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.05 | 26.35 | 25.50 | 25.50 | 1,019,405 | -0.63(-2.41%) |
Oct 29, 2015 | 26.35 | 26.87 | 26.11 | 26.13 | 720,101 | -0.56(-2.10%) |
Oct 28, 2015 | 25.64 | 26.73 | 25.60 | 26.69 | 1,412,610 | +1.05(+4.10%) |
Oct 27, 2015 | 26.01 | 26.26 | 25.21 | 25.64 | 1,084,769 | -0.77(-2.92%) |
Oct 26, 2015 | 27.37 | 27.79 | 26.22 | 26.41 | 1,575,934 | -1.26(-4.55%) |
Oct 23, 2015 | 25.17 | 27.79 | 24.80 | 27.67 | 4,032,638 | -3.20(-10.37%) |
Oct 22, 2015 | 29.62 | 31.35 | 29.49 | 30.87 | 1,281,729 | +1.55(+5.29%) |
Oct 21, 2015 | 30.34 | 30.56 | 29.25 | 29.32 | 612,208 | -1.17(-3.84%) |
Oct 20, 2015 | 29.32 | 31.25 | 29.32 | 30.49 | 803,360 | +0.79(+2.66%) |
Oct 19, 2015 | 30.60 | 30.96 | 29.54 | 29.70 | 710,103 | -1.24(-4.01%) |
Oct 16, 2015 | 31.25 | 31.25 | 29.88 | 30.94 | 804,499 | -0.06(-0.19%) |
Oct 15, 2015 | 30.89 | 31.03 | 30.10 | 31.00 | 680,141 | +0.29(+0.94%) |
Oct 14, 2015 | 31.00 | 31.60 | 30.34 | 30.71 | 731,859 | -0.28(-0.90%) |
Oct 13, 2015 | 30.80 | 31.74 | 30.24 | 30.99 | 881,761 | +0.17(+0.55%) |
Oct 12, 2015 | 32.33 | 32.52 | 30.16 | 30.82 | 648,884 | -1.08(-3.39%) |
Oct 09, 2015 | 32.16 | 32.35 | 31.31 | 31.90 | 820,219 | +0.01(+0.03%) |
Oct 08, 2015 | 30.67 | 31.98 | 30.34 | 31.89 | 1,359,538 | +1.63(+5.39%) |
Oct 07, 2015 | 30.08 | 30.90 | 28.98 | 30.26 | 1,314,807 | +0.60(+2.02%) |
Oct 06, 2015 | 27.92 | 29.84 | 27.66 | 29.66 | 1,293,327 | +1.31(+4.62%) |
Oct 05, 2015 | 26.77 | 28.97 | 26.77 | 28.35 | 1,325,307 | +1.75(+6.58%) |
Oct 02, 2015 | 25.09 | 26.61 | 24.82 | 26.60 | 881,282 | +1.00(+3.91%) |
Oct 01, 2015 | 26.57 | 26.81 | 25.05 | 25.60 | 1,047,500 | -0.89(-3.36%) |
Sep 30, 2015 | 26.60 | 27.37 | 26.00 | 26.49 | 1,743,193 | +0.32(+1.22%) |
Sep 29, 2015 | 28.96 | 29.09 | 26.03 | 26.17 | 1,534,380 | -2.67(-9.26%) |
Sep 28, 2015 | 28.76 | 29.75 | 28.50 | 28.84 | 1,436,095 | +0.00(+0.00%) |
Sep 25, 2015 | 30.30 | 30.32 | 28.50 | 28.84 | 1,002,536 | -0.89(-2.99%) |
Sep 24, 2015 | 29.00 | 30.29 | 28.75 | 29.73 | 1,142,692 | +0.57(+1.95%) |
Sep 23, 2015 | 30.71 | 31.16 | 28.80 | 29.16 | 1,159,866 | -1.46(-4.77%) |
Sep 22, 2015 | 28.68 | 30.88 | 28.32 | 30.62 | 1,753,521 | +1.79(+6.21%) |
Sep 21, 2015 | 28.98 | 29.55 | 28.71 | 28.83 | 712,892 | -0.01(-0.03%) |
Sep 18, 2015 | 29.49 | 29.58 | 28.55 | 28.84 | 860,424 | -1.05(-3.51%) |
Sep 17, 2015 | 29.64 | 30.75 | 29.32 | 29.89 | 840,805 | +0.17(+0.57%) |
Sep 16, 2015 | 29.89 | 30.62 | 29.64 | 29.72 | 799,231 | -0.04(-0.13%) |
Sep 15, 2015 | 30.38 | 30.82 | 29.22 | 29.76 | 779,838 | -0.42(-1.39%) |
Sep 14, 2015 | 28.96 | 30.33 | 28.47 | 30.18 | 938,970 | +1.23(+4.25%) |
Sep 11, 2015 | 28.89 | 29.20 | 28.22 | 28.95 | 510,660 | +0.04(+0.14%) |
Sep 10, 2015 | 28.85 | 29.86 | 28.65 | 28.91 | 765,480 | +0.13(+0.45%) |
Sep 09, 2015 | 29.82 | 30.15 | 28.74 | 28.78 | 1,088,619 | -0.79(-2.67%) |
Sep 08, 2015 | 28.83 | 29.95 | 28.41 | 29.57 | 748,054 | +1.18(+4.16%) |
Sep 04, 2015 | 28.60 | 28.39 | 28.39 | 28.39 | 513,200 | -0.53(-1.83%) |
Sep 03, 2015 | 29.39 | 29.95 | 28.44 | 28.92 | 686,101 | -0.53(-1.80%) |
Sep 02, 2015 | 29.18 | 29.48 | 27.91 | 29.45 | 753,113 | +0.55(+1.90%) |
Sep 01, 2015 | 30.05 | 30.98 | 28.66 | 28.90 | 1,085,614 | -1.76(-5.74%) |
Aug 31, 2015 | 29.96 | 31.12 | 29.55 | 30.66 | 798,502 | +0.64(+2.13%) |
Aug 28, 2015 | 29.19 | 30.60 | 29.19 | 30.02 | 940,589 | +0.81(+2.77%) |
Aug 27, 2015 | 27.92 | 29.30 | 27.67 | 29.21 | 1,049,188 | +1.55(+5.62%) |
Aug 26, 2015 | 27.41 | 27.77 | 27.07 | 27.66 | 940,512 | +0.82(+3.04%) |
Aug 25, 2015 | 28.93 | 29.07 | 26.75 | 26.84 | 1,400,543 | -1.05(-3.76%) |
Aug 24, 2015 | 26.00 | 29.71 | 26.00 | 27.89 | 1,947,150 | -0.38(-1.34%) |
Aug 21, 2015 | 26.66 | 28.86 | 26.54 | 28.27 | 2,090,217 | +1.15(+4.24%) |
Aug 20, 2015 | 28.05 | 28.23 | 27.01 | 27.12 | 1,031,935 | -1.23(-4.34%) |
Aug 19, 2015 | 29.53 | 29.65 | 28.12 | 28.35 | 967,082 | -1.41(-4.74%) |
Aug 18, 2015 | 30.83 | 30.83 | 29.44 | 29.76 | 1,071,062 | -0.93(-3.03%) |
Aug 17, 2015 | 31.49 | 31.65 | 30.60 | 30.69 | 861,827 | -0.72(-2.29%) |
Aug 14, 2015 | 31.20 | 32.36 | 31.10 | 31.41 | 869,019 | +0.11(+0.35%) |
Aug 13, 2015 | 31.68 | 32.00 | 30.98 | 31.30 | 629,548 | -0.41(-1.29%) |
Aug 12, 2015 | 30.75 | 31.72 | 30.21 | 31.71 | 1,368,980 | +0.37(+1.18%) |
Aug 11, 2015 | 32.03 | 33.13 | 30.86 | 31.34 | 1,406,382 | -1.28(-3.92%) |
Aug 10, 2015 | 29.75 | 32.93 | 29.75 | 32.62 | 2,264,170 | +2.87(+9.65%) |
Aug 07, 2015 | 30.40 | 31.68 | 29.66 | 29.75 | 1,434,087 | -0.86(-2.81%) |
Aug 06, 2015 | 28.70 | 30.85 | 28.61 | 30.61 | 3,336,593 | +2.61(+9.32%) |
Aug 05, 2015 | 28.37 | 28.87 | 27.97 | 28.00 | 1,927,082 | -0.40(-1.41%) |
Aug 04, 2015 | 29.97 | 29.97 | 27.66 | 28.40 | 2,952,053 | -0.55(-1.90%) |