Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.70 | 30.40 | 29.00 | 30.26 | 182,964 | +0.52(+1.75%) |
Oct 29, 2015 | 31.34 | 31.95 | 28.88 | 29.74 | 173,463 | -1.62(-5.17%) |
Oct 28, 2015 | 29.79 | 31.61 | 29.79 | 31.36 | 142,178 | +1.64(+5.52%) |
Oct 27, 2015 | 30.53 | 30.61 | 29.25 | 29.72 | 106,503 | -1.06(-3.44%) |
Oct 26, 2015 | 31.45 | 32.69 | 30.70 | 30.78 | 58,668 | -0.80(-2.53%) |
Oct 23, 2015 | 31.89 | 32.18 | 31.21 | 31.58 | 72,296 | -0.08(-0.25%) |
Oct 22, 2015 | 29.90 | 32.18 | 29.90 | 31.66 | 107,760 | +1.84(+6.17%) |
Oct 21, 2015 | 30.57 | 30.75 | 29.70 | 29.82 | 76,659 | -0.71(-2.33%) |
Oct 20, 2015 | 29.82 | 31.28 | 29.61 | 30.53 | 106,517 | +0.76(+2.55%) |
Oct 19, 2015 | 30.94 | 31.19 | 29.73 | 29.77 | 132,760 | -1.45(-4.64%) |
Oct 16, 2015 | 32.72 | 33.82 | 30.81 | 31.22 | 111,167 | -1.53(-4.67%) |
Oct 15, 2015 | 32.22 | 33.15 | 31.30 | 32.75 | 139,699 | +0.53(+1.64%) |
Oct 14, 2015 | 32.38 | 33.63 | 31.93 | 32.22 | 106,381 | -0.25(-0.77%) |
Oct 13, 2015 | 32.13 | 33.79 | 31.86 | 32.47 | 120,710 | +0.16(+0.50%) |
Oct 12, 2015 | 33.29 | 34.49 | 32.14 | 32.31 | 107,226 | -1.03(-3.09%) |
Oct 09, 2015 | 33.59 | 34.08 | 33.18 | 33.34 | 111,577 | -0.10(-0.30%) |
Oct 08, 2015 | 30.11 | 33.67 | 30.11 | 33.44 | 277,771 | +3.41(+11.36%) |
Oct 07, 2015 | 30.12 | 31.56 | 29.77 | 30.03 | 324,458 | +0.16(+0.52%) |
Oct 06, 2015 | 29.40 | 30.32 | 29.35 | 29.88 | 237,868 | +0.55(+1.89%) |
Oct 05, 2015 | 28.31 | 29.74 | 28.31 | 29.32 | 382,749 | +1.32(+4.71%) |
Oct 02, 2015 | 26.97 | 28.21 | 26.39 | 28.00 | 133,116 | +0.81(+2.98%) |
Oct 01, 2015 | 27.42 | 27.92 | 26.85 | 27.19 | 157,901 | -0.09(-0.33%) |
Sep 30, 2015 | 28.02 | 28.14 | 27.05 | 27.28 | 149,504 | -0.73(-2.61%) |
Sep 29, 2015 | 28.10 | 28.22 | 27.63 | 28.01 | 183,065 | +0.03(+0.11%) |
Sep 28, 2015 | 28.23 | 28.37 | 27.58 | 27.98 | 146,519 | -0.33(-1.17%) |
Sep 25, 2015 | 28.21 | 29.06 | 27.71 | 28.31 | 139,161 | +0.36(+1.29%) |
Sep 24, 2015 | 27.15 | 27.99 | 26.80 | 27.95 | 138,652 | +0.53(+1.93%) |
Sep 23, 2015 | 28.26 | 28.45 | 27.11 | 27.42 | 119,267 | -0.80(-2.83%) |
Sep 22, 2015 | 28.38 | 28.91 | 27.76 | 28.22 | 158,207 | -0.53(-1.84%) |
Sep 21, 2015 | 28.83 | 29.34 | 28.52 | 28.75 | 121,570 | +0.01(+0.03%) |
Sep 18, 2015 | 29.36 | 29.82 | 28.36 | 28.74 | 347,625 | -1.04(-3.49%) |
Sep 17, 2015 | 31.00 | 31.06 | 29.65 | 29.78 | 102,575 | -1.12(-3.62%) |
Sep 16, 2015 | 29.73 | 31.10 | 29.73 | 30.90 | 123,338 | +1.20(+4.04%) |
Sep 15, 2015 | 29.04 | 29.82 | 28.94 | 29.70 | 87,012 | +0.80(+2.77%) |
Sep 14, 2015 | 30.16 | 30.49 | 28.28 | 28.90 | 205,783 | -1.42(-4.68%) |
Sep 11, 2015 | 30.27 | 30.60 | 29.92 | 30.32 | 187,004 | -0.23(-0.75%) |
Sep 10, 2015 | 30.32 | 30.99 | 30.24 | 30.55 | 118,096 | +0.19(+0.63%) |
Sep 09, 2015 | 30.52 | 31.37 | 30.11 | 30.36 | 222,703 | +0.05(+0.16%) |
Sep 08, 2015 | 29.96 | 31.26 | 29.80 | 30.31 | 165,077 | +0.73(+2.47%) |
Sep 04, 2015 | 29.17 | 29.58 | 29.58 | 29.58 | 141,100 | +0.08(+0.27%) |
Sep 03, 2015 | 29.90 | 30.40 | 29.24 | 29.50 | 198,817 | -0.29(-0.97%) |
Sep 02, 2015 | 29.76 | 30.64 | 29.55 | 29.79 | 202,614 | +0.23(+0.78%) |
Sep 01, 2015 | 29.09 | 29.96 | 28.94 | 29.56 | 312,561 | -0.19(-0.64%) |
Aug 31, 2015 | 27.76 | 30.02 | 27.68 | 29.75 | 261,217 | +1.74(+6.21%) |
Aug 28, 2015 | 26.42 | 28.40 | 26.42 | 28.01 | 303,676 | +1.69(+6.42%) |
Aug 27, 2015 | 26.87 | 27.37 | 25.80 | 26.32 | 488,497 | -0.21(-0.79%) |
Aug 26, 2015 | 28.01 | 28.01 | 26.46 | 26.53 | 254,866 | -1.04(-3.77%) |
Aug 25, 2015 | 28.87 | 29.09 | 27.42 | 27.57 | 210,534 | -0.29(-1.04%) |
Aug 24, 2015 | 27.15 | 29.00 | 27.05 | 27.86 | 206,060 | -0.73(-2.55%) |
Aug 21, 2015 | 27.85 | 28.96 | 27.77 | 28.59 | 218,099 | +0.23(+0.81%) |
Aug 20, 2015 | 28.49 | 29.84 | 28.11 | 28.36 | 283,571 | -0.67(-2.31%) |
Aug 19, 2015 | 29.90 | 29.90 | 28.70 | 29.03 | 85,780 | -0.89(-2.97%) |
Aug 18, 2015 | 29.79 | 30.05 | 29.45 | 29.92 | 395,442 | +0.17(+0.57%) |
Aug 17, 2015 | 29.99 | 30.36 | 29.49 | 29.75 | 179,879 | -0.25(-0.83%) |
Aug 14, 2015 | 30.02 | 30.84 | 29.48 | 30.00 | 187,219 | -0.15(-0.50%) |
Aug 13, 2015 | 30.78 | 30.92 | 29.78 | 30.15 | 145,270 | -0.60(-1.95%) |
Aug 12, 2015 | 31.09 | 31.61 | 29.97 | 30.75 | 130,162 | -0.49(-1.57%) |
Aug 11, 2015 | 32.13 | 32.57 | 30.98 | 31.24 | 347,137 | -1.06(-3.28%) |
Aug 10, 2015 | 33.50 | 34.87 | 31.78 | 32.30 | 454,651 | -3.53(-9.85%) |
Aug 07, 2015 | 36.10 | 36.83 | 35.20 | 35.83 | 191,703 | -0.40(-1.10%) |
Aug 06, 2015 | 35.91 | 36.85 | 35.73 | 36.23 | 105,730 | +0.33(+0.92%) |
Aug 05, 2015 | 35.82 | 36.73 | 35.40 | 35.90 | 132,850 | +0.20(+0.56%) |
Aug 04, 2015 | 36.09 | 36.77 | 35.25 | 35.70 | 122,330 | -0.33(-0.92%) |