Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.30 | 38.90 | 37.00 | 38.90 | 417 | +1.40(+3.72%) |
Oct 29, 2015 | 39.10 | 39.10 | 34.50 | 37.50 | 3,315 | -1.78(-4.53%) |
Oct 28, 2015 | 38.20 | 39.28 | 38.20 | 39.28 | 1,548 | +1.48(+3.92%) |
Oct 27, 2015 | 38.50 | 39.75 | 37.30 | 37.80 | 2,616 | -1.25(-3.20%) |
Oct 26, 2015 | 40.35 | 40.35 | 38.40 | 39.05 | 556 | -1.35(-3.34%) |
Oct 23, 2015 | 39.80 | 40.40 | 39.80 | 40.40 | 252 | +0.60(+1.51%) |
Oct 22, 2015 | 39.90 | 40.70 | 39.60 | 39.80 | 396 | +0.64(+1.63%) |
Oct 21, 2015 | 40.00 | 40.70 | 38.90 | 39.16 | 1,925 | +0.46(+1.19%) |
Oct 20, 2015 | 39.50 | 40.60 | 38.70 | 38.70 | 1,310 | -0.60(-1.53%) |
Oct 19, 2015 | 40.00 | 40.09 | 38.70 | 39.30 | 290 | +0.08(+0.20%) |
Oct 16, 2015 | 39.00 | 39.50 | 38.50 | 39.22 | 1,423 | +0.42(+1.08%) |
Oct 15, 2015 | 39.15 | 40.00 | 38.74 | 38.80 | 1,091 | +0.40(+1.04%) |
Oct 14, 2015 | 38.30 | 39.50 | 37.80 | 38.40 | 1,366 | +1.00(+2.67%) |
Oct 13, 2015 | 37.63 | 37.63 | 37.10 | 37.40 | 445 | -0.60(-1.58%) |
Oct 12, 2015 | 37.50 | 38.00 | 37.50 | 38.00 | 200 | -0.10(-0.26%) |
Oct 09, 2015 | 37.10 | 38.10 | 37.10 | 38.10 | 415 | +0.30(+0.79%) |
Oct 08, 2015 | 37.90 | 38.70 | 37.00 | 37.80 | 498 | -0.80(-2.07%) |
Oct 07, 2015 | 39.20 | 39.30 | 38.40 | 38.60 | 742 | -0.70(-1.78%) |
Oct 06, 2015 | 39.41 | 39.41 | 38.34 | 39.30 | 1,061 | +1.30(+3.42%) |
Oct 05, 2015 | 37.30 | 38.50 | 37.30 | 38.00 | 1,087 | +0.90(+2.43%) |
Oct 02, 2015 | 37.77 | 37.77 | 37.00 | 37.10 | 171 | -0.20(-0.54%) |
Oct 01, 2015 | 37.20 | 38.00 | 37.20 | 37.30 | 567 | +0.60(+1.63%) |
Sep 30, 2015 | 36.10 | 37.00 | 36.10 | 36.70 | 1,089 | +1.30(+3.67%) |
Sep 29, 2015 | 35.50 | 35.94 | 35.50 | 35.40 | 175 | -1.10(-3.01%) |
Sep 28, 2015 | 36.20 | 37.30 | 35.90 | 36.50 | 1,033 | -0.50(-1.35%) |
Sep 25, 2015 | 38.00 | 38.10 | 36.20 | 37.00 | 2,962 | -1.00(-2.63%) |
Sep 24, 2015 | 38.90 | 38.90 | 37.20 | 38.00 | 1,419 | -0.80(-2.06%) |
Sep 23, 2015 | 36.90 | 38.80 | 36.90 | 38.80 | 639 | +1.90(+5.15%) |
Sep 22, 2015 | 38.40 | 39.00 | 36.80 | 36.90 | 2,321 | -2.14(-5.48%) |
Sep 21, 2015 | 40.00 | 40.40 | 38.60 | 39.04 | 3,330 | +0.64(+1.67%) |
Sep 18, 2015 | 38.20 | 38.90 | 38.20 | 38.40 | 1,767 | -1.20(-3.03%) |
Sep 17, 2015 | 39.40 | 40.50 | 38.50 | 39.60 | 1,761 | +1.60(+4.21%) |
Sep 16, 2015 | 38.50 | 39.10 | 37.70 | 38.00 | 1,936 | -0.30(-0.78%) |
Sep 15, 2015 | 37.30 | 38.30 | 36.80 | 38.30 | 513 | +0.20(+0.52%) |
Sep 14, 2015 | 37.30 | 38.19 | 36.30 | 38.10 | 1,139 | -0.50(-1.30%) |
Sep 11, 2015 | 36.70 | 38.60 | 36.69 | 38.60 | 2,025 | -0.40(-1.03%) |
Sep 10, 2015 | 38.80 | 39.00 | 37.70 | 39.00 | 433 | +0.20(+0.52%) |
Sep 09, 2015 | 40.00 | 41.05 | 37.90 | 38.80 | 2,403 | -2.30(-5.60%) |
Sep 08, 2015 | 40.20 | 42.90 | 38.60 | 41.10 | 17,787 | +0.80(+1.99%) |
Sep 04, 2015 | 36.60 | 40.30 | 40.30 | 40.30 | 4,600 | +2.90(+7.75%) |
Sep 03, 2015 | 43.40 | 43.40 | 36.50 | 37.40 | 23,290 | -3.80(-9.22%) |
Sep 02, 2015 | 55.00 | 57.80 | 40.20 | 41.20 | 503,506 | +6.30(+18.05%) |
Sep 01, 2015 | 35.00 | 35.30 | 33.80 | 34.90 | 912 | -0.10(-0.29%) |
Aug 31, 2015 | 34.90 | 35.90 | 34.90 | 35.00 | 786 | -1.32(-3.64%) |
Aug 28, 2015 | 37.69 | 37.69 | 36.33 | 36.33 | 241 | +0.12(+0.35%) |
Aug 27, 2015 | 35.92 | 36.20 | 35.10 | 36.20 | 170 | -0.60(-1.63%) |
Aug 26, 2015 | 34.80 | 36.80 | 32.76 | 36.80 | 729 | +2.90(+8.55%) |
Aug 25, 2015 | 35.30 | 35.90 | 33.60 | 33.90 | 812 | -0.90(-2.59%) |
Aug 24, 2015 | 38.20 | 38.20 | 32.90 | 34.80 | 3,712 | -3.80(-9.84%) |
Aug 21, 2015 | 40.00 | 40.00 | 38.16 | 38.60 | 645 | -1.40(-3.50%) |
Aug 20, 2015 | 40.50 | 40.50 | 39.90 | 40.00 | 1,173 | -0.50(-1.23%) |
Aug 19, 2015 | 40.50 | 40.53 | 40.50 | 40.50 | 130 | -0.50(-1.22%) |
Aug 18, 2015 | 41.00 | 41.10 | 41.00 | 41.00 | 368 | -0.73(-1.75%) |
Aug 17, 2015 | 43.80 | 44.10 | 41.41 | 41.73 | 3,639 | -0.77(-1.81%) |
Aug 14, 2015 | 44.40 | 44.40 | 41.60 | 42.50 | 304 | -0.80(-1.85%) |
Aug 13, 2015 | 39.99 | 45.80 | 38.30 | 43.30 | 4,000 | +2.80(+6.91%) |
Aug 12, 2015 | 40.00 | 41.30 | 39.90 | 40.50 | 78 | +0.60(+1.50%) |
Aug 11, 2015 | 40.60 | 41.20 | 39.60 | 39.90 | 944 | -1.00(-2.44%) |
Aug 10, 2015 | 41.00 | 41.30 | 40.90 | 40.90 | 43 | -1.10(-2.62%) |
Aug 07, 2015 | 42.00 | 42.00 | 42.00 | 42.00 | 10 | -0.10(-0.24%) |
Aug 06, 2015 | 41.50 | 42.10 | 41.30 | 42.10 | 380 | +0.80(+1.94%) |
Aug 05, 2015 | 41.40 | 41.50 | 40.60 | 41.30 | 555 | -1.20(-2.82%) |
Aug 04, 2015 | 42.90 | 42.90 | 41.23 | 42.50 | 645 | -1.00(-2.30%) |