Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.99 | 29.23 | 28.75 | 28.97 | 254,241 | -0.01(-0.03%) |
Oct 29, 2015 | 29.08 | 29.32 | 28.42 | 28.98 | 270,385 | -0.06(-0.21%) |
Oct 28, 2015 | 28.81 | 29.11 | 28.72 | 29.04 | 481,395 | +0.32(+1.11%) |
Oct 27, 2015 | 28.46 | 28.78 | 28.14 | 28.72 | 392,758 | +0.13(+0.45%) |
Oct 26, 2015 | 28.69 | 28.75 | 27.93 | 28.59 | 399,815 | -0.10(-0.35%) |
Oct 23, 2015 | 27.97 | 28.90 | 27.77 | 28.69 | 573,050 | +1.14(+4.14%) |
Oct 22, 2015 | 26.56 | 29.20 | 26.33 | 27.55 | 1,589,976 | +4.76(+20.89%) |
Oct 21, 2015 | 23.21 | 23.34 | 22.73 | 22.79 | 299,378 | -0.45(-1.94%) |
Oct 20, 2015 | 22.69 | 23.29 | 22.62 | 23.24 | 336,481 | +0.62(+2.74%) |
Oct 19, 2015 | 22.43 | 23.15 | 22.17 | 22.62 | 437,663 | +0.18(+0.80%) |
Oct 16, 2015 | 24.53 | 24.53 | 22.39 | 22.44 | 735,334 | -2.53(-10.13%) |
Oct 15, 2015 | 24.42 | 24.98 | 24.16 | 24.97 | 264,164 | +0.72(+2.97%) |
Oct 14, 2015 | 24.35 | 24.75 | 24.20 | 24.25 | 170,266 | -0.08(-0.33%) |
Oct 13, 2015 | 24.58 | 24.82 | 24.30 | 24.33 | 128,571 | -0.40(-1.62%) |
Oct 12, 2015 | 24.71 | 24.89 | 24.51 | 24.73 | 125,029 | +0.09(+0.37%) |
Oct 09, 2015 | 24.45 | 24.76 | 24.45 | 24.64 | 264,981 | +0.19(+0.78%) |
Oct 08, 2015 | 24.06 | 24.58 | 24.06 | 24.45 | 168,209 | +0.37(+1.54%) |
Oct 07, 2015 | 23.39 | 24.20 | 23.30 | 24.08 | 349,151 | +0.78(+3.35%) |
Oct 06, 2015 | 23.32 | 23.73 | 23.08 | 23.30 | 260,451 | -0.09(-0.38%) |
Oct 05, 2015 | 22.23 | 23.43 | 22.23 | 23.39 | 353,804 | +1.39(+6.32%) |
Oct 02, 2015 | 21.92 | 22.17 | 21.64 | 22.00 | 561,056 | -0.21(-0.95%) |
Oct 01, 2015 | 22.48 | 22.68 | 21.91 | 22.21 | 347,589 | -0.26(-1.16%) |
Sep 30, 2015 | 22.30 | 22.53 | 21.98 | 22.47 | 289,988 | +0.35(+1.58%) |
Sep 29, 2015 | 21.91 | 22.23 | 21.66 | 22.12 | 422,183 | +0.28(+1.28%) |
Sep 28, 2015 | 22.97 | 22.99 | 21.75 | 21.84 | 405,903 | -1.30(-5.62%) |
Sep 25, 2015 | 23.45 | 23.50 | 23.03 | 23.14 | 222,366 | -0.09(-0.39%) |
Sep 24, 2015 | 22.93 | 23.28 | 22.93 | 23.23 | 222,024 | +0.06(+0.26%) |
Sep 23, 2015 | 23.28 | 23.46 | 23.07 | 23.17 | 254,332 | -0.11(-0.47%) |
Sep 22, 2015 | 23.59 | 23.71 | 23.23 | 23.28 | 228,182 | -0.66(-2.76%) |
Sep 21, 2015 | 24.00 | 24.25 | 23.83 | 23.94 | 250,133 | +0.14(+0.59%) |
Sep 18, 2015 | 24.48 | 24.58 | 23.73 | 23.80 | 390,298 | -1.10(-4.42%) |
Sep 17, 2015 | 24.89 | 25.18 | 24.84 | 24.90 | 253,746 | +0.00(+0.00%) |
Sep 16, 2015 | 24.77 | 25.00 | 24.70 | 24.90 | 219,396 | +0.13(+0.52%) |
Sep 15, 2015 | 24.86 | 24.94 | 24.58 | 24.77 | 251,941 | +0.00(+0.00%) |
Sep 14, 2015 | 24.99 | 25.26 | 24.75 | 24.77 | 298,081 | -0.21(-0.84%) |
Sep 11, 2015 | 24.80 | 25.02 | 24.70 | 24.98 | 222,038 | +0.11(+0.44%) |
Sep 10, 2015 | 24.90 | 25.08 | 24.75 | 24.87 | 261,470 | -0.13(-0.52%) |
Sep 09, 2015 | 25.17 | 25.27 | 24.86 | 25.00 | 301,998 | -0.02(-0.08%) |
Sep 08, 2015 | 24.92 | 25.12 | 24.71 | 25.02 | 331,819 | +0.51(+2.08%) |
Sep 04, 2015 | 24.37 | 24.51 | 24.51 | 24.51 | 360,000 | -0.23(-0.93%) |
Sep 03, 2015 | 24.40 | 24.92 | 24.38 | 24.74 | 404,347 | +0.53(+2.19%) |
Sep 02, 2015 | 23.90 | 24.21 | 23.72 | 24.21 | 391,410 | +0.59(+2.50%) |
Sep 01, 2015 | 23.47 | 23.83 | 23.43 | 23.62 | 396,762 | -0.38(-1.58%) |
Aug 31, 2015 | 23.54 | 24.15 | 23.45 | 24.00 | 299,247 | +0.29(+1.22%) |
Aug 28, 2015 | 23.76 | 24.02 | 23.54 | 23.71 | 391,314 | -0.11(-0.46%) |
Aug 27, 2015 | 23.34 | 23.91 | 23.23 | 23.82 | 343,941 | +0.72(+3.12%) |
Aug 26, 2015 | 22.88 | 23.20 | 22.41 | 23.10 | 242,698 | +0.70(+3.13%) |
Aug 25, 2015 | 22.99 | 23.01 | 22.38 | 22.40 | 290,781 | +0.12(+0.54%) |
Aug 24, 2015 | 21.81 | 22.99 | 21.58 | 22.28 | 306,396 | -0.85(-3.67%) |
Aug 21, 2015 | 23.49 | 23.92 | 23.00 | 23.13 | 584,686 | -0.68(-2.86%) |
Aug 20, 2015 | 24.01 | 24.21 | 23.75 | 23.81 | 232,230 | -0.49(-2.02%) |
Aug 19, 2015 | 24.48 | 24.65 | 24.21 | 24.30 | 290,565 | -0.30(-1.22%) |
Aug 18, 2015 | 24.80 | 24.92 | 24.49 | 24.60 | 227,666 | -0.17(-0.69%) |
Aug 17, 2015 | 24.62 | 24.84 | 24.20 | 24.77 | 420,314 | -0.01(-0.04%) |
Aug 14, 2015 | 24.32 | 24.83 | 24.25 | 24.78 | 216,197 | +0.49(+2.02%) |
Aug 13, 2015 | 24.46 | 24.62 | 23.96 | 24.29 | 249,590 | -0.12(-0.49%) |
Aug 12, 2015 | 24.37 | 24.52 | 24.04 | 24.41 | 391,485 | +0.02(+0.08%) |
Aug 11, 2015 | 24.72 | 24.85 | 24.29 | 24.39 | 259,051 | -0.53(-2.13%) |
Aug 10, 2015 | 24.71 | 25.04 | 24.47 | 24.92 | 272,656 | +0.39(+1.59%) |
Aug 07, 2015 | 25.00 | 25.00 | 24.35 | 24.53 | 233,348 | -0.48(-1.92%) |
Aug 06, 2015 | 25.34 | 25.54 | 24.67 | 25.01 | 300,272 | -0.35(-1.38%) |
Aug 05, 2015 | 25.71 | 25.98 | 24.93 | 25.36 | 300,916 | -0.14(-0.55%) |
Aug 04, 2015 | 25.47 | 26.01 | 25.44 | 25.50 | 305,586 | -0.02(-0.08%) |