Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.11 | 30.60 | 29.49 | 29.86 | 285,493 | -0.27(-0.90%) |
Oct 29, 2015 | 29.63 | 30.76 | 29.46 | 30.13 | 671,186 | +0.45(+1.52%) |
Oct 28, 2015 | 28.64 | 30.27 | 28.12 | 29.68 | 428,572 | +1.12(+3.92%) |
Oct 27, 2015 | 28.90 | 29.00 | 28.17 | 28.56 | 249,647 | -0.42(-1.45%) |
Oct 26, 2015 | 29.17 | 29.61 | 28.85 | 28.98 | 292,930 | -0.24(-0.82%) |
Oct 23, 2015 | 29.21 | 29.33 | 28.59 | 29.22 | 538,873 | +0.40(+1.39%) |
Oct 22, 2015 | 28.82 | 29.18 | 28.38 | 28.82 | 218,548 | +0.17(+0.59%) |
Oct 21, 2015 | 29.34 | 29.71 | 28.43 | 28.65 | 217,659 | -0.72(-2.45%) |
Oct 20, 2015 | 29.60 | 30.28 | 29.25 | 29.37 | 234,973 | -0.27(-0.91%) |
Oct 19, 2015 | 29.85 | 30.18 | 29.25 | 29.64 | 239,121 | -0.26(-0.87%) |
Oct 16, 2015 | 30.60 | 30.66 | 29.41 | 29.90 | 426,214 | -0.59(-1.94%) |
Oct 15, 2015 | 30.21 | 30.71 | 29.63 | 30.49 | 407,818 | +0.41(+1.36%) |
Oct 14, 2015 | 30.83 | 30.83 | 29.82 | 30.08 | 364,962 | -0.66(-2.15%) |
Oct 13, 2015 | 31.19 | 32.24 | 30.67 | 30.74 | 245,460 | -0.63(-2.01%) |
Oct 12, 2015 | 32.72 | 32.75 | 31.08 | 31.37 | 179,829 | -1.37(-4.18%) |
Oct 09, 2015 | 32.69 | 33.01 | 32.34 | 32.74 | 289,102 | +0.16(+0.49%) |
Oct 08, 2015 | 31.86 | 32.61 | 31.50 | 32.58 | 271,179 | +0.64(+2.00%) |
Oct 07, 2015 | 30.01 | 31.98 | 30.01 | 31.94 | 379,495 | +1.89(+6.29%) |
Oct 06, 2015 | 29.50 | 30.17 | 29.34 | 30.05 | 442,833 | +0.25(+0.84%) |
Oct 05, 2015 | 29.83 | 30.21 | 28.86 | 29.80 | 1,107,120 | +0.04(+0.13%) |
Oct 02, 2015 | 29.39 | 29.79 | 28.31 | 29.76 | 586,400 | +0.19(+0.64%) |
Oct 01, 2015 | 30.07 | 30.68 | 29.07 | 29.57 | 615,193 | -0.40(-1.33%) |
Sep 30, 2015 | 30.50 | 30.77 | 29.20 | 29.97 | 628,881 | -0.19(-0.63%) |
Sep 29, 2015 | 30.56 | 30.79 | 29.75 | 30.16 | 490,910 | -0.37(-1.21%) |
Sep 28, 2015 | 32.43 | 32.43 | 29.81 | 30.53 | 665,227 | -2.13(-6.52%) |
Sep 25, 2015 | 32.58 | 33.43 | 31.73 | 32.66 | 1,518,577 | +0.15(+0.46%) |
Sep 24, 2015 | 31.31 | 32.67 | 30.73 | 32.51 | 466,517 | +1.08(+3.44%) |
Sep 23, 2015 | 31.37 | 31.75 | 31.06 | 31.43 | 322,044 | +0.04(+0.13%) |
Sep 22, 2015 | 31.86 | 32.25 | 30.98 | 31.39 | 229,804 | -0.84(-2.61%) |
Sep 21, 2015 | 32.40 | 32.98 | 31.64 | 32.23 | 257,381 | +0.03(+0.09%) |
Sep 18, 2015 | 32.14 | 33.03 | 31.73 | 32.20 | 602,350 | -0.20(-0.62%) |
Sep 17, 2015 | 31.65 | 32.87 | 31.50 | 32.40 | 615,917 | +0.64(+2.02%) |
Sep 16, 2015 | 30.74 | 31.98 | 30.35 | 31.76 | 324,814 | +1.12(+3.66%) |
Sep 15, 2015 | 29.99 | 30.90 | 29.80 | 30.64 | 227,004 | +0.64(+2.13%) |
Sep 14, 2015 | 30.03 | 30.08 | 29.58 | 30.00 | 220,674 | -0.09(-0.30%) |
Sep 11, 2015 | 30.33 | 30.40 | 29.84 | 30.09 | 210,418 | -0.44(-1.44%) |
Sep 10, 2015 | 30.60 | 30.97 | 30.04 | 30.53 | 160,459 | -0.12(-0.39%) |
Sep 09, 2015 | 31.45 | 31.46 | 30.45 | 30.65 | 250,017 | -0.42(-1.35%) |
Sep 08, 2015 | 30.47 | 31.23 | 30.16 | 31.07 | 265,764 | +1.15(+3.84%) |
Sep 04, 2015 | 30.14 | 29.92 | 29.92 | 29.92 | 193,700 | -0.68(-2.22%) |
Sep 03, 2015 | 30.43 | 31.21 | 30.01 | 30.60 | 463,716 | +0.14(+0.46%) |
Sep 02, 2015 | 31.35 | 31.45 | 30.13 | 30.46 | 438,915 | -0.58(-1.87%) |
Sep 01, 2015 | 30.75 | 31.10 | 30.54 | 31.04 | 610,213 | -0.19(-0.61%) |
Aug 31, 2015 | 31.35 | 31.62 | 30.90 | 31.23 | 347,990 | +0.36(+1.17%) |
Aug 28, 2015 | 30.07 | 31.23 | 29.96 | 30.87 | 341,449 | +0.68(+2.25%) |
Aug 27, 2015 | 30.48 | 31.00 | 29.58 | 30.19 | 416,365 | +0.11(+0.37%) |
Aug 26, 2015 | 30.03 | 30.25 | 29.14 | 30.08 | 668,137 | +0.75(+2.56%) |
Aug 25, 2015 | 30.77 | 30.98 | 29.26 | 29.33 | 619,628 | -0.53(-1.77%) |
Aug 24, 2015 | 29.08 | 31.26 | 28.51 | 29.86 | 688,795 | -1.21(-3.89%) |
Aug 21, 2015 | 31.44 | 32.45 | 30.96 | 31.07 | 570,377 | -0.99(-3.09%) |
Aug 20, 2015 | 32.31 | 32.54 | 31.80 | 32.06 | 559,175 | -0.79(-2.40%) |
Aug 19, 2015 | 33.33 | 33.33 | 32.60 | 32.85 | 392,255 | -0.56(-1.68%) |
Aug 18, 2015 | 34.12 | 34.12 | 32.77 | 33.41 | 464,144 | -0.61(-1.79%) |
Aug 17, 2015 | 33.56 | 34.37 | 33.13 | 34.02 | 518,721 | +0.19(+0.56%) |
Aug 14, 2015 | 35.06 | 35.22 | 33.52 | 33.83 | 883,225 | -1.27(-3.62%) |
Aug 13, 2015 | 35.45 | 35.99 | 34.08 | 35.10 | 868,974 | -0.69(-1.93%) |
Aug 12, 2015 | 30.57 | 37.12 | 30.46 | 35.79 | 3,520,003 | +6.41(+21.82%) |
Aug 11, 2015 | 42.00 | 42.00 | 29.10 | 29.38 | 5,235,918 | -15.83(-35.01%) |
Aug 10, 2015 | 44.51 | 45.36 | 44.23 | 45.21 | 361,000 | +1.14(+2.59%) |
Aug 07, 2015 | 44.50 | 44.91 | 43.73 | 44.07 | 352,570 | -0.54(-1.21%) |
Aug 06, 2015 | 46.34 | 46.45 | 44.44 | 44.61 | 405,812 | -1.51(-3.27%) |
Aug 05, 2015 | 45.38 | 46.31 | 45.00 | 46.12 | 295,104 | +0.97(+2.15%) |
Aug 04, 2015 | 44.52 | 45.25 | 44.50 | 45.15 | 212,465 | +0.53(+1.19%) |