Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.77 | 33.32 | 31.53 | 31.96 | 172,195 | -0.93(-2.83%) |
Oct 29, 2015 | 32.55 | 33.29 | 32.27 | 32.89 | 69,897 | +0.26(+0.80%) |
Oct 28, 2015 | 31.40 | 32.96 | 31.17 | 32.63 | 88,640 | +1.29(+4.12%) |
Oct 27, 2015 | 33.55 | 33.85 | 30.67 | 31.34 | 171,876 | -2.47(-7.31%) |
Oct 26, 2015 | 33.27 | 34.12 | 32.94 | 33.81 | 190,166 | +0.58(+1.75%) |
Oct 23, 2015 | 32.67 | 33.66 | 32.18 | 33.23 | 134,565 | +0.98(+3.04%) |
Oct 22, 2015 | 30.71 | 32.90 | 30.71 | 32.25 | 103,597 | +1.74(+5.70%) |
Oct 21, 2015 | 31.58 | 32.00 | 29.83 | 30.51 | 178,357 | -1.18(-3.72%) |
Oct 20, 2015 | 31.64 | 32.66 | 31.06 | 31.69 | 104,108 | +0.20(+0.64%) |
Oct 19, 2015 | 31.94 | 32.71 | 30.94 | 31.49 | 95,563 | -0.64(-1.99%) |
Oct 16, 2015 | 32.46 | 32.85 | 31.42 | 32.13 | 96,656 | -0.20(-0.62%) |
Oct 15, 2015 | 30.39 | 32.53 | 30.03 | 32.33 | 116,754 | +1.93(+6.35%) |
Oct 14, 2015 | 30.73 | 31.32 | 30.16 | 30.40 | 174,417 | -0.26(-0.85%) |
Oct 13, 2015 | 30.59 | 31.56 | 30.35 | 30.66 | 158,308 | -0.07(-0.23%) |
Oct 12, 2015 | 30.89 | 30.89 | 29.84 | 30.73 | 84,976 | -0.24(-0.77%) |
Oct 09, 2015 | 30.46 | 31.43 | 30.06 | 30.97 | 87,356 | +0.59(+1.94%) |
Oct 08, 2015 | 29.92 | 30.82 | 29.16 | 30.38 | 120,871 | +0.33(+1.10%) |
Oct 07, 2015 | 28.84 | 30.73 | 28.35 | 30.05 | 449,582 | +1.44(+5.03%) |
Oct 06, 2015 | 29.65 | 30.00 | 27.55 | 28.61 | 181,190 | -1.13(-3.80%) |
Oct 05, 2015 | 30.38 | 30.75 | 29.39 | 29.74 | 167,416 | -0.26(-0.87%) |
Oct 02, 2015 | 29.30 | 30.43 | 29.19 | 30.00 | 179,863 | +0.10(+0.33%) |
Oct 01, 2015 | 31.22 | 31.22 | 29.27 | 29.90 | 231,809 | -1.35(-4.32%) |
Sep 30, 2015 | 29.61 | 31.43 | 29.61 | 31.25 | 182,659 | +1.97(+6.73%) |
Sep 29, 2015 | 30.81 | 31.34 | 28.91 | 29.28 | 138,867 | -1.48(-4.81%) |
Sep 28, 2015 | 30.50 | 30.98 | 29.67 | 30.76 | 140,733 | +0.10(+0.33%) |
Sep 25, 2015 | 33.18 | 33.37 | 30.36 | 30.66 | 134,520 | -2.20(-6.70%) |
Sep 24, 2015 | 33.30 | 33.79 | 31.51 | 32.86 | 213,753 | -0.79(-2.35%) |
Sep 23, 2015 | 34.09 | 34.27 | 33.15 | 33.65 | 129,854 | -0.50(-1.46%) |
Sep 22, 2015 | 35.75 | 36.30 | 33.90 | 34.15 | 97,408 | -2.10(-5.79%) |
Sep 21, 2015 | 36.39 | 36.61 | 35.61 | 36.25 | 168,449 | +0.00(+0.00%) |
Sep 18, 2015 | 34.57 | 36.43 | 34.55 | 36.25 | 182,573 | +0.95(+2.69%) |
Sep 17, 2015 | 34.54 | 35.70 | 34.28 | 35.30 | 71,709 | +0.67(+1.93%) |
Sep 16, 2015 | 34.25 | 34.90 | 33.43 | 34.63 | 103,460 | +0.52(+1.52%) |
Sep 15, 2015 | 35.04 | 35.04 | 33.63 | 34.11 | 116,792 | -0.82(-2.35%) |
Sep 14, 2015 | 33.59 | 35.13 | 33.11 | 34.93 | 134,796 | +1.34(+3.99%) |
Sep 11, 2015 | 34.91 | 34.91 | 33.53 | 33.59 | 216,496 | -1.56(-4.44%) |
Sep 10, 2015 | 34.76 | 35.43 | 33.96 | 35.15 | 133,442 | +0.40(+1.15%) |
Sep 09, 2015 | 36.34 | 36.49 | 34.69 | 34.75 | 152,681 | -1.41(-3.90%) |
Sep 08, 2015 | 36.31 | 36.98 | 35.76 | 36.16 | 101,118 | +0.35(+0.98%) |
Sep 04, 2015 | 35.92 | 35.81 | 35.81 | 35.81 | 71,900 | -0.50(-1.38%) |
Sep 03, 2015 | 36.78 | 38.54 | 36.13 | 36.31 | 90,899 | -0.43(-1.17%) |
Sep 02, 2015 | 36.25 | 36.74 | 35.51 | 36.74 | 133,823 | +1.10(+3.09%) |
Sep 01, 2015 | 35.89 | 36.31 | 35.19 | 35.64 | 214,912 | -1.04(-2.84%) |
Aug 31, 2015 | 36.09 | 36.77 | 35.50 | 36.68 | 145,098 | +0.33(+0.91%) |
Aug 28, 2015 | 34.57 | 36.87 | 34.07 | 36.35 | 137,951 | +1.73(+5.00%) |
Aug 27, 2015 | 35.28 | 37.66 | 33.36 | 34.62 | 187,546 | -0.05(-0.14%) |
Aug 26, 2015 | 35.47 | 38.49 | 33.75 | 34.67 | 227,031 | -0.24(-0.69%) |
Aug 25, 2015 | 35.00 | 35.85 | 33.82 | 34.91 | 247,666 | +0.63(+1.84%) |
Aug 24, 2015 | 34.60 | 36.28 | 33.05 | 34.28 | 137,363 | -2.02(-5.56%) |
Aug 21, 2015 | 36.75 | 38.18 | 36.08 | 36.30 | 154,192 | -1.41(-3.74%) |
Aug 20, 2015 | 38.26 | 41.78 | 37.39 | 37.71 | 111,930 | -0.79(-2.05%) |
Aug 19, 2015 | 39.88 | 41.60 | 38.22 | 38.50 | 121,071 | -1.15(-2.90%) |
Aug 18, 2015 | 41.80 | 41.80 | 39.29 | 39.65 | 116,309 | -1.40(-3.41%) |
Aug 17, 2015 | 38.19 | 41.14 | 38.01 | 41.05 | 219,103 | +2.82(+7.38%) |
Aug 14, 2015 | 38.94 | 39.35 | 38.23 | 38.23 | 237,332 | -0.61(-1.57%) |
Aug 13, 2015 | 38.40 | 39.68 | 38.40 | 38.84 | 119,841 | +0.36(+0.94%) |
Aug 12, 2015 | 39.15 | 39.91 | 37.71 | 38.48 | 173,373 | -1.11(-2.80%) |
Aug 11, 2015 | 39.63 | 40.24 | 38.95 | 39.59 | 240,334 | -0.54(-1.35%) |
Aug 10, 2015 | 38.02 | 40.96 | 37.80 | 40.13 | 289,093 | +2.49(+6.62%) |
Aug 07, 2015 | 36.42 | 39.06 | 36.24 | 37.64 | 829,938 | +0.53(+1.43%) |
Aug 06, 2015 | 39.86 | 39.93 | 36.24 | 37.11 | 171,984 | -2.64(-6.64%) |
Aug 05, 2015 | 39.57 | 41.49 | 38.47 | 39.75 | 224,308 | -0.49(-1.22%) |
Aug 04, 2015 | 38.00 | 41.34 | 37.07 | 40.24 | 330,912 | +3.92(+10.79%) |