Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.64 | 29.39 | 28.14 | 28.96 | 624,936 | +0.31(+1.08%) |
Oct 29, 2015 | 27.88 | 28.75 | 27.78 | 28.65 | 663,419 | +0.67(+2.39%) |
Oct 28, 2015 | 27.01 | 28.10 | 26.85 | 27.98 | 550,015 | +1.05(+3.90%) |
Oct 27, 2015 | 27.27 | 27.46 | 26.53 | 26.93 | 779,763 | -0.54(-1.97%) |
Oct 26, 2015 | 27.94 | 28.25 | 27.45 | 27.47 | 1,242,239 | -0.67(-2.38%) |
Oct 23, 2015 | 28.34 | 29.14 | 27.89 | 28.14 | 582,165 | -0.13(-0.46%) |
Oct 22, 2015 | 28.99 | 29.43 | 28.04 | 28.27 | 1,100,994 | -0.75(-2.58%) |
Oct 21, 2015 | 29.65 | 29.75 | 28.98 | 29.02 | 611,190 | -0.57(-1.93%) |
Oct 20, 2015 | 29.47 | 29.80 | 29.13 | 29.59 | 393,368 | +0.05(+0.17%) |
Oct 19, 2015 | 29.79 | 30.20 | 29.23 | 29.54 | 397,611 | -0.45(-1.50%) |
Oct 16, 2015 | 29.87 | 30.04 | 29.62 | 29.99 | 454,754 | +0.31(+1.04%) |
Oct 15, 2015 | 29.32 | 29.75 | 28.99 | 29.68 | 336,401 | +0.34(+1.16%) |
Oct 14, 2015 | 29.18 | 29.57 | 28.72 | 29.34 | 1,147,249 | +0.09(+0.31%) |
Oct 13, 2015 | 29.73 | 29.82 | 29.24 | 29.25 | 845,700 | -0.58(-1.94%) |
Oct 12, 2015 | 30.39 | 30.71 | 29.56 | 29.83 | 686,162 | -0.44(-1.45%) |
Oct 09, 2015 | 30.29 | 30.63 | 30.08 | 30.27 | 555,977 | -0.02(-0.07%) |
Oct 08, 2015 | 29.92 | 30.47 | 29.49 | 30.29 | 456,087 | -0.15(-0.49%) |
Oct 07, 2015 | 30.22 | 30.63 | 30.00 | 30.44 | 695,384 | +0.47(+1.57%) |
Oct 06, 2015 | 30.12 | 30.65 | 29.88 | 29.97 | 642,667 | -0.14(-0.46%) |
Oct 05, 2015 | 29.36 | 30.17 | 28.91 | 30.11 | 644,804 | +1.07(+3.68%) |
Oct 02, 2015 | 27.95 | 29.18 | 27.49 | 29.04 | 702,216 | +0.83(+2.95%) |
Oct 01, 2015 | 27.56 | 28.23 | 27.01 | 28.21 | 652,924 | +1.15(+4.25%) |
Sep 30, 2015 | 25.27 | 27.28 | 25.22 | 27.06 | 878,278 | +2.14(+8.59%) |
Sep 29, 2015 | 26.59 | 26.88 | 24.85 | 24.92 | 1,154,608 | -1.65(-6.21%) |
Sep 28, 2015 | 27.85 | 27.92 | 26.17 | 26.57 | 971,695 | -1.46(-5.21%) |
Sep 25, 2015 | 28.33 | 28.60 | 27.83 | 28.03 | 792,677 | -0.12(-0.43%) |
Sep 24, 2015 | 28.25 | 28.39 | 27.37 | 28.15 | 719,223 | -0.29(-1.02%) |
Sep 23, 2015 | 29.46 | 29.67 | 28.37 | 28.44 | 609,947 | -1.08(-3.66%) |
Sep 22, 2015 | 29.64 | 30.16 | 29.41 | 29.52 | 691,713 | -0.65(-2.15%) |
Sep 21, 2015 | 29.95 | 30.28 | 29.74 | 30.17 | 828,487 | +0.25(+0.84%) |
Sep 18, 2015 | 29.79 | 30.11 | 29.55 | 29.92 | 885,568 | -0.19(-0.63%) |
Sep 17, 2015 | 29.91 | 30.49 | 29.73 | 30.11 | 552,465 | +0.26(+0.87%) |
Sep 16, 2015 | 29.62 | 30.09 | 29.51 | 29.85 | 416,678 | +0.21(+0.71%) |
Sep 15, 2015 | 29.84 | 30.10 | 29.58 | 29.64 | 486,255 | -0.09(-0.30%) |
Sep 14, 2015 | 29.90 | 30.07 | 29.63 | 29.73 | 652,940 | -0.24(-0.80%) |
Sep 11, 2015 | 30.63 | 30.96 | 29.86 | 29.97 | 529,300 | -0.87(-2.82%) |
Sep 10, 2015 | 31.09 | 31.19 | 30.63 | 30.84 | 362,337 | -0.05(-0.16%) |
Sep 09, 2015 | 31.56 | 31.95 | 30.84 | 30.89 | 886,656 | -0.48(-1.53%) |
Sep 08, 2015 | 31.60 | 32.14 | 31.21 | 31.37 | 450,855 | +0.04(+0.13%) |
Sep 04, 2015 | 31.23 | 31.33 | 31.33 | 31.33 | 338,500 | -0.22(-0.70%) |
Sep 03, 2015 | 31.76 | 32.12 | 31.39 | 31.55 | 488,698 | -0.03(-0.09%) |
Sep 02, 2015 | 31.52 | 31.84 | 30.69 | 31.58 | 798,439 | +0.41(+1.32%) |
Sep 01, 2015 | 31.36 | 31.88 | 30.87 | 31.17 | 1,038,633 | -0.78(-2.44%) |
Aug 31, 2015 | 32.08 | 32.47 | 31.29 | 31.95 | 555,248 | -0.26(-0.81%) |
Aug 28, 2015 | 31.56 | 32.45 | 31.50 | 32.21 | 715,803 | +0.51(+1.61%) |
Aug 27, 2015 | 30.79 | 31.80 | 30.55 | 31.70 | 1,595,733 | +1.29(+4.24%) |
Aug 26, 2015 | 30.19 | 31.00 | 29.66 | 30.41 | 1,086,516 | +0.64(+2.15%) |
Aug 25, 2015 | 30.21 | 30.87 | 29.61 | 29.77 | 567,312 | +0.15(+0.51%) |
Aug 24, 2015 | 30.16 | 31.26 | 28.75 | 29.62 | 1,074,033 | -1.15(-3.74%) |
Aug 21, 2015 | 31.06 | 31.48 | 30.65 | 30.77 | 717,298 | -0.66(-2.10%) |
Aug 20, 2015 | 31.92 | 32.26 | 31.34 | 31.43 | 734,300 | -0.70(-2.18%) |
Aug 19, 2015 | 32.54 | 32.78 | 31.71 | 32.13 | 267,463 | -0.50(-1.53%) |
Aug 18, 2015 | 32.74 | 32.97 | 32.22 | 32.63 | 416,928 | -0.22(-0.67%) |
Aug 17, 2015 | 32.36 | 33.01 | 32.09 | 32.85 | 400,257 | +0.46(+1.42%) |
Aug 14, 2015 | 32.12 | 32.53 | 32.12 | 32.39 | 352,921 | +0.27(+0.84%) |
Aug 13, 2015 | 32.54 | 32.92 | 32.00 | 32.12 | 289,687 | -0.52(-1.59%) |
Aug 12, 2015 | 31.76 | 32.66 | 31.65 | 32.64 | 682,937 | +0.78(+2.45%) |
Aug 11, 2015 | 31.60 | 31.86 | 30.80 | 31.86 | 347,356 | +0.04(+0.13%) |
Aug 10, 2015 | 30.87 | 31.91 | 30.87 | 31.82 | 503,929 | +1.05(+3.41%) |
Aug 07, 2015 | 30.79 | 31.25 | 30.55 | 30.77 | 516,885 | +0.03(+0.10%) |
Aug 06, 2015 | 31.03 | 31.18 | 29.71 | 30.74 | 1,420,786 | -0.34(-1.09%) |
Aug 05, 2015 | 33.01 | 33.36 | 31.08 | 31.08 | 492,023 | -1.73(-5.27%) |
Aug 04, 2015 | 33.32 | 33.54 | 32.78 | 32.81 | 233,720 | -0.46(-1.38%) |