Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.67 | 33.67 | 32.23 | 32.64 | 13,305 | -0.89(-2.66%) |
Oct 29, 2015 | 34.30 | 34.64 | 33.37 | 33.54 | 23,437 | -0.76(-2.22%) |
Oct 28, 2015 | 34.45 | 34.73 | 33.02 | 34.30 | 41,662 | -0.04(-0.12%) |
Oct 27, 2015 | 33.42 | 34.40 | 32.43 | 34.34 | 33,597 | +0.86(+2.57%) |
Oct 26, 2015 | 33.62 | 33.70 | 32.84 | 33.48 | 19,730 | +0.02(+0.05%) |
Oct 23, 2015 | 33.55 | 34.12 | 33.15 | 33.46 | 16,747 | -0.07(-0.20%) |
Oct 22, 2015 | 32.70 | 33.90 | 32.11 | 33.53 | 30,276 | +1.26(+3.91%) |
Oct 21, 2015 | 32.60 | 32.68 | 32.13 | 32.27 | 33,774 | -0.07(-0.22%) |
Oct 20, 2015 | 32.06 | 32.83 | 31.02 | 32.34 | 30,786 | +0.00(+0.01%) |
Oct 19, 2015 | 31.72 | 32.52 | 31.72 | 32.33 | 20,687 | +0.09(+0.28%) |
Oct 16, 2015 | 32.11 | 32.57 | 31.95 | 32.24 | 15,283 | -0.10(-0.30%) |
Oct 15, 2015 | 31.59 | 32.45 | 31.48 | 32.34 | 25,863 | +0.39(+1.21%) |
Oct 14, 2015 | 32.15 | 32.24 | 31.61 | 31.95 | 20,716 | -0.40(-1.24%) |
Oct 13, 2015 | 32.24 | 32.39 | 31.98 | 32.36 | 14,395 | +0.06(+0.18%) |
Oct 12, 2015 | 32.22 | 32.55 | 30.81 | 32.30 | 29,073 | +0.13(+0.41%) |
Oct 09, 2015 | 32.13 | 32.79 | 31.94 | 32.17 | 11,383 | +0.03(+0.10%) |
Oct 08, 2015 | 31.82 | 32.28 | 31.68 | 32.13 | 12,456 | +0.64(+2.03%) |
Oct 07, 2015 | 30.73 | 31.59 | 30.73 | 31.50 | 8,392 | +0.51(+1.64%) |
Oct 06, 2015 | 30.84 | 30.99 | 30.47 | 30.99 | 24,083 | -0.09(-0.29%) |
Oct 05, 2015 | 31.75 | 31.90 | 31.07 | 31.08 | 7,635 | -0.34(-1.07%) |
Oct 02, 2015 | 30.90 | 31.68 | 30.27 | 31.41 | 18,208 | +0.65(+2.10%) |
Oct 01, 2015 | 31.05 | 31.06 | 30.11 | 30.77 | 33,230 | -0.39(-1.24%) |
Sep 30, 2015 | 30.57 | 31.83 | 30.14 | 31.15 | 36,586 | +0.61(+2.01%) |
Sep 29, 2015 | 30.70 | 30.86 | 30.13 | 30.54 | 22,193 | -0.36(-1.17%) |
Sep 28, 2015 | 32.21 | 32.23 | 30.41 | 30.90 | 41,950 | -1.76(-5.39%) |
Sep 25, 2015 | 31.56 | 33.23 | 31.54 | 32.66 | 51,120 | +0.97(+3.05%) |
Sep 24, 2015 | 32.53 | 32.78 | 30.93 | 31.69 | 51,392 | -1.09(-3.32%) |
Sep 23, 2015 | 34.99 | 35.62 | 32.58 | 32.78 | 59,523 | -2.26(-6.45%) |
Sep 22, 2015 | 32.57 | 35.65 | 32.57 | 35.04 | 112,944 | +2.29(+6.99%) |
Sep 21, 2015 | 32.27 | 32.86 | 32.08 | 32.75 | 33,036 | +0.63(+1.95%) |
Sep 18, 2015 | 31.45 | 32.14 | 30.77 | 32.13 | 46,336 | +0.54(+1.71%) |
Sep 17, 2015 | 31.54 | 31.94 | 31.18 | 31.59 | 37,669 | +0.18(+0.57%) |
Sep 16, 2015 | 30.94 | 31.52 | 30.85 | 31.41 | 51,020 | +0.54(+1.75%) |
Sep 15, 2015 | 30.45 | 30.88 | 29.57 | 30.86 | 44,894 | +0.47(+1.54%) |
Sep 14, 2015 | 28.76 | 30.81 | 28.69 | 30.40 | 65,412 | +3.01(+10.98%) |
Sep 11, 2015 | 26.89 | 27.58 | 26.73 | 27.39 | 13,950 | +0.47(+1.73%) |
Sep 10, 2015 | 26.83 | 26.92 | 26.59 | 26.92 | 16,717 | +0.05(+0.18%) |
Sep 09, 2015 | 27.12 | 27.68 | 26.51 | 26.87 | 19,562 | -0.12(-0.46%) |
Sep 08, 2015 | 28.15 | 28.15 | 26.42 | 27.00 | 32,705 | -0.45(-1.64%) |
Sep 04, 2015 | 26.63 | 27.45 | 27.45 | 27.45 | 15,500 | +0.76(+2.86%) |
Sep 03, 2015 | 27.44 | 27.50 | 26.68 | 26.69 | 13,880 | -0.73(-2.66%) |
Sep 02, 2015 | 26.83 | 27.78 | 26.60 | 27.42 | 22,172 | +0.97(+3.69%) |
Sep 01, 2015 | 26.35 | 26.74 | 26.22 | 26.44 | 17,626 | -0.07(-0.28%) |
Aug 31, 2015 | 27.37 | 27.64 | 26.42 | 26.51 | 46,792 | -1.06(-3.83%) |
Aug 28, 2015 | 27.77 | 27.87 | 27.34 | 27.57 | 15,619 | -0.30(-1.09%) |
Aug 27, 2015 | 29.47 | 29.47 | 27.53 | 27.87 | 24,607 | -0.35(-1.25%) |
Aug 26, 2015 | 27.08 | 28.64 | 26.10 | 28.23 | 49,975 | +1.56(+5.84%) |
Aug 25, 2015 | 28.13 | 28.13 | 26.30 | 26.67 | 42,850 | -0.73(-2.66%) |
Aug 24, 2015 | 26.10 | 27.67 | 25.57 | 27.40 | 27,487 | -0.01(-0.03%) |
Aug 21, 2015 | 27.32 | 27.78 | 26.74 | 27.41 | 40,703 | +0.10(+0.36%) |
Aug 20, 2015 | 27.33 | 27.41 | 27.01 | 27.31 | 36,076 | -0.16(-0.60%) |
Aug 19, 2015 | 27.68 | 27.68 | 27.19 | 27.47 | 17,879 | -0.17(-0.62%) |
Aug 18, 2015 | 28.22 | 28.22 | 27.57 | 27.64 | 14,942 | -0.55(-1.95%) |
Aug 17, 2015 | 29.73 | 29.92 | 28.00 | 28.19 | 31,353 | -1.55(-5.21%) |
Aug 14, 2015 | 28.73 | 30.14 | 27.69 | 29.74 | 49,864 | +1.06(+3.68%) |
Aug 13, 2015 | 28.68 | 29.01 | 27.93 | 28.69 | 53,626 | +0.05(+0.17%) |
Aug 12, 2015 | 28.41 | 28.89 | 28.09 | 28.64 | 37,845 | -0.11(-0.40%) |
Aug 11, 2015 | 27.73 | 28.89 | 27.43 | 28.75 | 50,090 | +0.88(+3.15%) |
Aug 10, 2015 | 27.81 | 28.15 | 27.31 | 27.87 | 82,595 | +0.14(+0.50%) |
Aug 07, 2015 | 27.28 | 28.55 | 26.57 | 27.73 | 50,485 | +0.48(+1.77%) |
Aug 06, 2015 | 25.48 | 27.37 | 25.36 | 27.25 | 65,667 | +1.73(+6.77%) |
Aug 05, 2015 | 26.69 | 26.69 | 24.91 | 25.52 | 40,178 | -1.10(-4.12%) |
Aug 04, 2015 | 25.47 | 26.94 | 25.47 | 26.62 | 34,273 | +1.07(+4.17%) |