Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.71 | 29.75 | 29.60 | 29.60 | 6,311 | +0.07(+0.22%) |
Oct 29, 2015 | 29.44 | 29.55 | 29.38 | 29.53 | 14,826 | -0.18(-0.61%) |
Oct 28, 2015 | 29.81 | 30.01 | 29.46 | 29.71 | 5,541 | +0.25(+0.84%) |
Oct 27, 2015 | 29.64 | 29.64 | 29.39 | 29.47 | 3,327 | -0.30(-1.00%) |
Oct 26, 2015 | 29.72 | 29.80 | 29.69 | 29.76 | 5,227 | -0.12(-0.39%) |
Oct 23, 2015 | 29.78 | 29.92 | 29.70 | 29.88 | 5,674 | +0.50(+1.71%) |
Oct 22, 2015 | 29.19 | 29.51 | 29.19 | 29.38 | 8,034 | +0.29(+0.99%) |
Oct 21, 2015 | 29.28 | 29.37 | 29.09 | 29.09 | 9,129 | +0.14(+0.48%) |
Oct 20, 2015 | 28.83 | 28.98 | 28.83 | 28.95 | 8,086 | +0.04(+0.14%) |
Oct 19, 2015 | 28.90 | 28.91 | 28.87 | 28.91 | 1,277 | +0.01(+0.03%) |
Oct 16, 2015 | 28.88 | 28.90 | 28.77 | 28.90 | 12,679 | -0.05(-0.17%) |
Oct 15, 2015 | 28.73 | 28.96 | 28.72 | 28.95 | 10,681 | +0.36(+1.27%) |
Oct 14, 2015 | 28.59 | 28.62 | 28.50 | 28.59 | 27,910 | +0.17(+0.61%) |
Oct 13, 2015 | 28.46 | 28.55 | 28.38 | 28.41 | 28,146 | -0.48(-1.65%) |
Oct 12, 2015 | 28.96 | 28.96 | 28.89 | 28.89 | 4,468 | +0.03(+0.11%) |
Oct 09, 2015 | 28.93 | 28.93 | 28.79 | 28.86 | 9,333 | +0.12(+0.40%) |
Oct 08, 2015 | 28.37 | 28.74 | 28.37 | 28.74 | 11,220 | +0.33(+1.15%) |
Oct 07, 2015 | 28.54 | 28.54 | 28.26 | 28.41 | 16,168 | +0.13(+0.47%) |
Oct 06, 2015 | 28.44 | 28.44 | 28.22 | 28.28 | 15,233 | +0.20(+0.70%) |
Oct 05, 2015 | 28.07 | 28.09 | 27.94 | 28.08 | 37,605 | +0.27(+0.98%) |
Oct 02, 2015 | 27.64 | 27.81 | 27.64 | 27.81 | 17,897 | +0.27(+0.99%) |
Oct 01, 2015 | 27.66 | 27.66 | 27.31 | 27.54 | 16,881 | -0.13(-0.48%) |
Sep 30, 2015 | 27.80 | 27.80 | 27.56 | 27.67 | 31,724 | +0.24(+0.87%) |
Sep 29, 2015 | 27.33 | 27.43 | 27.26 | 27.43 | 23,389 | +0.07(+0.27%) |
Sep 28, 2015 | 27.42 | 27.48 | 27.30 | 27.36 | 15,263 | -0.39(-1.39%) |
Sep 25, 2015 | 27.98 | 27.98 | 27.65 | 27.75 | 131,118 | +0.09(+0.33%) |
Sep 24, 2015 | 27.33 | 27.68 | 27.32 | 27.66 | 47,155 | +0.00(+0.00%) |
Sep 23, 2015 | 27.59 | 27.80 | 27.59 | 27.66 | 7,686 | +0.24(+0.88%) |
Sep 22, 2015 | 27.67 | 27.68 | 27.26 | 27.41 | 56,242 | -1.13(-3.97%) |
Sep 21, 2015 | 28.77 | 28.77 | 28.43 | 28.55 | 20,477 | -0.86(-2.93%) |
Sep 18, 2015 | 29.55 | 29.69 | 29.38 | 29.41 | 12,919 | -0.89(-2.95%) |
Sep 17, 2015 | 30.18 | 30.48 | 30.02 | 30.30 | 15,217 | +0.39(+1.32%) |
Sep 16, 2015 | 29.94 | 30.02 | 29.83 | 29.91 | 17,342 | +0.09(+0.31%) |
Sep 15, 2015 | 29.73 | 29.83 | 29.62 | 29.82 | 19,066 | +0.25(+0.83%) |
Sep 14, 2015 | 29.56 | 29.65 | 29.50 | 29.57 | 13,162 | -0.23(-0.77%) |
Sep 11, 2015 | 29.58 | 29.80 | 29.50 | 29.80 | 6,109 | -0.04(-0.14%) |
Sep 10, 2015 | 29.64 | 29.92 | 29.58 | 29.84 | 11,526 | +0.59(+2.02%) |
Sep 09, 2015 | 29.91 | 29.91 | 29.25 | 29.25 | 54,410 | -0.39(-1.33%) |
Sep 08, 2015 | 29.40 | 29.65 | 29.40 | 29.65 | 118,075 | +1.04(+3.64%) |
Sep 04, 2015 | 28.56 | 28.60 | 28.60 | 28.60 | 6,823 | -0.37(-1.26%) |
Sep 03, 2015 | 29.06 | 29.33 | 28.95 | 28.97 | 69,347 | +0.14(+0.47%) |
Sep 02, 2015 | 28.91 | 28.91 | 28.65 | 28.83 | 32,248 | +0.20(+0.69%) |
Sep 01, 2015 | 28.71 | 28.73 | 28.46 | 28.64 | 34,940 | -0.57(-1.97%) |
Aug 31, 2015 | 29.20 | 29.33 | 29.17 | 29.21 | 21,170 | +0.02(+0.06%) |
Aug 28, 2015 | 29.29 | 29.34 | 29.19 | 29.19 | 4,665 | -0.28(-0.95%) |
Aug 27, 2015 | 29.56 | 29.56 | 29.26 | 29.47 | 47,366 | +0.14(+0.48%) |
Aug 26, 2015 | 29.46 | 29.46 | 28.86 | 29.33 | 111,224 | +0.62(+2.18%) |
Aug 25, 2015 | 29.56 | 29.59 | 28.65 | 28.71 | 75,721 | +0.29(+1.01%) |
Aug 24, 2015 | 27.20 | 28.88 | 27.20 | 28.42 | 95,003 | -0.01(-0.03%) |
Aug 21, 2015 | 29.05 | 29.37 | 28.43 | 28.43 | 152,762 | -0.78(-2.67%) |
Aug 20, 2015 | 29.79 | 29.79 | 29.21 | 29.21 | 70,133 | -1.01(-3.34%) |
Aug 19, 2015 | 30.13 | 30.27 | 29.96 | 30.22 | 53,379 | -0.32(-1.05%) |
Aug 18, 2015 | 30.70 | 30.70 | 30.48 | 30.54 | 26,084 | -0.32(-1.04%) |
Aug 17, 2015 | 30.64 | 30.86 | 30.52 | 30.86 | 6,913 | -0.16(-0.53%) |
Aug 14, 2015 | 30.88 | 31.04 | 30.88 | 31.02 | 10,730 | +0.13(+0.43%) |
Aug 13, 2015 | 30.70 | 30.97 | 30.70 | 30.89 | 22,661 | +0.01(+0.03%) |
Aug 12, 2015 | 30.63 | 30.88 | 30.48 | 30.88 | 103,883 | -0.21(-0.66%) |
Aug 11, 2015 | 31.26 | 31.31 | 30.98 | 31.09 | 120,253 | -0.66(-2.07%) |
Aug 10, 2015 | 31.32 | 31.75 | 31.32 | 31.75 | 12,129 | +0.39(+1.26%) |
Aug 07, 2015 | 31.25 | 31.37 | 31.20 | 31.35 | 13,714 | -0.09(-0.29%) |
Aug 06, 2015 | 31.41 | 31.51 | 31.37 | 31.44 | 32,762 | +0.00(+0.00%) |
Aug 05, 2015 | 31.46 | 31.46 | 31.34 | 31.44 | 57,822 | +0.20(+0.63%) |
Aug 04, 2015 | 31.48 | 31.48 | 31.22 | 31.25 | 15,333 | -0.16(-0.50%) |