Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.40 | 29.65 | 28.84 | 28.98 | 1,142,651 | -0.49(-1.68%) |
Oct 29, 2015 | 29.85 | 30.10 | 29.44 | 29.47 | 648,364 | -0.56(-1.87%) |
Oct 28, 2015 | 29.69 | 30.04 | 29.52 | 30.04 | 970,683 | +0.52(+1.75%) |
Oct 27, 2015 | 29.65 | 29.91 | 29.47 | 29.52 | 933,055 | -0.34(-1.15%) |
Oct 26, 2015 | 29.80 | 29.89 | 29.38 | 29.86 | 1,337,313 | -0.07(-0.23%) |
Oct 23, 2015 | 29.28 | 29.93 | 29.04 | 29.93 | 1,605,287 | +0.68(+2.34%) |
Oct 22, 2015 | 29.82 | 29.89 | 28.96 | 29.24 | 1,870,906 | -0.74(-2.48%) |
Oct 21, 2015 | 30.38 | 30.47 | 29.97 | 29.99 | 853,248 | -0.33(-1.08%) |
Oct 20, 2015 | 30.70 | 30.70 | 30.25 | 30.32 | 1,034,511 | -0.36(-1.19%) |
Oct 19, 2015 | 30.64 | 30.79 | 30.37 | 30.68 | 753,240 | -0.03(-0.10%) |
Oct 16, 2015 | 30.89 | 30.92 | 30.54 | 30.71 | 762,238 | -0.10(-0.32%) |
Oct 15, 2015 | 30.13 | 30.83 | 30.13 | 30.81 | 619,231 | +0.75(+2.50%) |
Oct 14, 2015 | 30.57 | 30.69 | 30.02 | 30.06 | 911,051 | -0.59(-1.93%) |
Oct 13, 2015 | 30.67 | 30.85 | 30.59 | 30.65 | 944,655 | -0.17(-0.54%) |
Oct 12, 2015 | 30.65 | 30.95 | 30.60 | 30.82 | 908,630 | +0.11(+0.37%) |
Oct 09, 2015 | 30.86 | 30.92 | 30.60 | 30.70 | 689,915 | -0.08(-0.25%) |
Oct 08, 2015 | 30.38 | 30.80 | 30.17 | 30.78 | 611,801 | +0.40(+1.30%) |
Oct 07, 2015 | 29.96 | 30.39 | 29.82 | 30.38 | 542,631 | +0.58(+1.94%) |
Oct 06, 2015 | 29.98 | 30.12 | 29.58 | 29.81 | 787,040 | -0.24(-0.81%) |
Oct 05, 2015 | 29.83 | 30.13 | 29.79 | 30.05 | 925,260 | +0.40(+1.36%) |
Oct 02, 2015 | 29.24 | 29.65 | 28.96 | 29.65 | 670,051 | +0.21(+0.70%) |
Oct 01, 2015 | 29.70 | 29.79 | 29.07 | 29.44 | 963,717 | -0.25(-0.84%) |
Sep 30, 2015 | 29.17 | 29.78 | 29.05 | 29.69 | 1,319,180 | +0.76(+2.63%) |
Sep 29, 2015 | 29.31 | 29.44 | 28.86 | 28.93 | 1,480,635 | -0.44(-1.50%) |
Sep 28, 2015 | 29.90 | 30.18 | 29.31 | 29.37 | 1,809,569 | -0.54(-1.80%) |
Sep 25, 2015 | 30.34 | 30.38 | 29.78 | 29.91 | 1,016,073 | -0.33(-1.11%) |
Sep 24, 2015 | 30.20 | 30.40 | 30.04 | 30.25 | 727,276 | -0.11(-0.38%) |
Sep 23, 2015 | 30.38 | 30.42 | 30.13 | 30.36 | 1,112,148 | +0.09(+0.30%) |
Sep 22, 2015 | 30.22 | 30.58 | 30.04 | 30.27 | 1,084,163 | -0.20(-0.65%) |
Sep 21, 2015 | 30.57 | 30.98 | 30.39 | 30.47 | 1,251,621 | +0.05(+0.15%) |
Sep 18, 2015 | 30.35 | 30.82 | 30.27 | 30.42 | 2,241,489 | -0.27(-0.87%) |
Sep 17, 2015 | 30.30 | 30.86 | 30.16 | 30.69 | 1,681,179 | +0.40(+1.33%) |
Sep 16, 2015 | 30.09 | 30.32 | 29.87 | 30.29 | 836,363 | +0.24(+0.78%) |
Sep 15, 2015 | 30.10 | 30.15 | 29.82 | 30.05 | 1,263,729 | -0.02(-0.08%) |
Sep 14, 2015 | 29.83 | 30.18 | 29.75 | 30.07 | 655,900 | +0.25(+0.84%) |
Sep 11, 2015 | 29.26 | 29.90 | 29.26 | 29.82 | 616,815 | +0.42(+1.42%) |
Sep 10, 2015 | 29.45 | 29.66 | 29.32 | 29.40 | 932,867 | -0.07(-0.23%) |
Sep 09, 2015 | 29.91 | 29.97 | 29.44 | 29.47 | 949,184 | -0.23(-0.77%) |
Sep 08, 2015 | 29.47 | 29.81 | 29.22 | 29.70 | 820,600 | +0.61(+2.09%) |
Sep 04, 2015 | 28.90 | 29.09 | 29.09 | 29.09 | 783,157 | -0.17(-0.60%) |
Sep 03, 2015 | 29.21 | 29.50 | 29.21 | 29.27 | 653,540 | +0.11(+0.36%) |
Sep 02, 2015 | 28.88 | 29.16 | 28.65 | 29.16 | 973,949 | +0.57(+2.01%) |
Sep 01, 2015 | 28.69 | 29.07 | 28.51 | 28.59 | 1,135,841 | -0.76(-2.57%) |
Aug 31, 2015 | 29.37 | 29.74 | 29.20 | 29.34 | 1,203,151 | +0.03(+0.10%) |
Aug 28, 2015 | 29.52 | 29.72 | 29.16 | 29.31 | 1,531,608 | -0.21(-0.72%) |
Aug 27, 2015 | 29.95 | 30.12 | 29.26 | 29.52 | 1,576,848 | -0.13(-0.43%) |
Aug 26, 2015 | 30.20 | 30.29 | 29.09 | 29.65 | 956,135 | +0.27(+0.93%) |
Aug 25, 2015 | 30.35 | 30.35 | 29.27 | 29.38 | 1,373,230 | -0.20(-0.66%) |
Aug 24, 2015 | 28.56 | 30.32 | 27.96 | 29.58 | 2,119,120 | -1.16(-3.76%) |
Aug 21, 2015 | 30.40 | 30.84 | 29.90 | 30.73 | 1,654,017 | -0.17(-0.54%) |
Aug 20, 2015 | 31.16 | 31.24 | 30.86 | 30.90 | 968,084 | -0.60(-1.92%) |
Aug 19, 2015 | 31.59 | 31.89 | 31.18 | 31.50 | 1,236,380 | -0.21(-0.67%) |
Aug 18, 2015 | 31.94 | 31.99 | 31.57 | 31.71 | 708,516 | -0.27(-0.85%) |
Aug 17, 2015 | 31.32 | 32.59 | 31.01 | 31.99 | 2,231,944 | +0.55(+1.75%) |
Aug 14, 2015 | 30.60 | 31.47 | 30.55 | 31.43 | 1,613,064 | +0.85(+2.76%) |
Aug 13, 2015 | 30.44 | 30.75 | 30.20 | 30.59 | 393,489 | +0.11(+0.37%) |
Aug 12, 2015 | 30.49 | 30.53 | 29.83 | 30.48 | 659,400 | -0.22(-0.71%) |
Aug 11, 2015 | 30.37 | 30.77 | 30.24 | 30.69 | 939,876 | +0.19(+0.62%) |
Aug 10, 2015 | 30.52 | 30.66 | 30.37 | 30.51 | 1,188,700 | +0.17(+0.57%) |
Aug 07, 2015 | 30.51 | 30.63 | 30.21 | 30.33 | 1,227,910 | -0.34(-1.11%) |
Aug 06, 2015 | 31.21 | 31.29 | 30.55 | 30.67 | 625,632 | -0.60(-1.91%) |
Aug 05, 2015 | 31.29 | 31.60 | 31.14 | 31.27 | 939,849 | +0.06(+0.19%) |
Aug 04, 2015 | 30.87 | 31.33 | 30.69 | 31.21 | 1,686,156 | +0.26(+0.85%) |