Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.25 | 30.44 | 29.93 | 30.40 | 35,945 | +0.82(+2.78%) |
Oct 29, 2015 | 29.60 | 29.69 | 29.43 | 29.58 | 32,047 | -0.41(-1.36%) |
Oct 28, 2015 | 30.80 | 30.80 | 29.54 | 29.98 | 72,780 | -0.96(-3.12%) |
Oct 27, 2015 | 30.01 | 30.95 | 29.98 | 30.95 | 48,053 | +0.90(+2.99%) |
Oct 26, 2015 | 30.21 | 30.27 | 29.92 | 30.05 | 44,760 | -1.18(-3.78%) |
Oct 23, 2015 | 31.18 | 31.28 | 30.67 | 31.23 | 60,979 | +0.99(+3.28%) |
Oct 22, 2015 | 30.20 | 30.70 | 28.02 | 30.24 | 133,093 | +2.57(+9.29%) |
Oct 21, 2015 | 28.74 | 28.74 | 27.05 | 27.67 | 81,861 | -1.56(-5.34%) |
Oct 20, 2015 | 29.28 | 29.33 | 29.20 | 29.23 | 23,233 | -0.21(-0.71%) |
Oct 19, 2015 | 29.45 | 29.49 | 29.28 | 29.43 | 29,504 | -0.43(-1.46%) |
Oct 16, 2015 | 29.81 | 30.38 | 29.66 | 29.87 | 75,773 | -1.23(-3.95%) |
Oct 15, 2015 | 29.97 | 31.70 | 29.71 | 31.10 | 113,538 | +2.35(+8.19%) |
Oct 14, 2015 | 28.70 | 29.23 | 28.56 | 28.74 | 65,235 | -0.30(-1.04%) |
Oct 13, 2015 | 28.86 | 29.30 | 28.86 | 29.05 | 47,742 | +0.43(+1.52%) |
Oct 12, 2015 | 28.57 | 28.61 | 28.24 | 28.61 | 47,203 | +0.22(+0.77%) |
Oct 09, 2015 | 28.36 | 28.59 | 28.26 | 28.39 | 24,268 | +0.71(+2.56%) |
Oct 08, 2015 | 27.41 | 27.74 | 27.22 | 27.69 | 42,161 | -0.20(-0.71%) |
Oct 07, 2015 | 28.12 | 28.15 | 27.69 | 27.88 | 47,025 | -0.38(-1.34%) |
Oct 06, 2015 | 28.90 | 28.96 | 28.21 | 28.26 | 82,067 | -1.17(-3.98%) |
Oct 05, 2015 | 29.23 | 29.43 | 29.07 | 29.43 | 47,649 | -0.30(-1.02%) |
Oct 02, 2015 | 28.69 | 29.74 | 28.62 | 29.74 | 58,013 | +1.29(+4.52%) |
Oct 01, 2015 | 28.38 | 28.51 | 27.93 | 28.45 | 38,552 | +0.17(+0.60%) |
Sep 30, 2015 | 28.25 | 28.43 | 27.74 | 28.28 | 66,243 | +1.72(+6.48%) |
Sep 29, 2015 | 26.62 | 26.78 | 26.09 | 26.56 | 58,894 | +0.36(+1.37%) |
Sep 28, 2015 | 26.77 | 26.83 | 25.99 | 26.20 | 68,987 | -0.64(-2.39%) |
Sep 25, 2015 | 27.29 | 27.37 | 26.84 | 26.84 | 32,387 | -0.27(-1.01%) |
Sep 24, 2015 | 26.96 | 27.14 | 26.67 | 27.12 | 35,217 | -0.02(-0.07%) |
Sep 23, 2015 | 27.61 | 27.61 | 27.09 | 27.14 | 62,349 | -0.92(-3.27%) |
Sep 22, 2015 | 27.85 | 28.24 | 27.44 | 28.05 | 166,605 | +0.03(+0.10%) |
Sep 21, 2015 | 27.88 | 28.23 | 27.73 | 28.03 | 212,396 | +0.47(+1.72%) |
Sep 18, 2015 | 27.24 | 27.76 | 27.09 | 27.55 | 222,979 | -0.22(-0.78%) |
Sep 17, 2015 | 26.87 | 28.39 | 26.82 | 27.77 | 155,136 | -0.72(-2.52%) |
Sep 16, 2015 | 28.23 | 28.59 | 28.23 | 28.49 | 117,011 | +0.16(+0.57%) |
Sep 15, 2015 | 27.45 | 28.71 | 27.42 | 28.33 | 218,686 | +1.61(+6.01%) |
Sep 14, 2015 | 26.38 | 27.09 | 25.71 | 26.72 | 238,592 | -0.58(-2.11%) |
Sep 11, 2015 | 26.67 | 27.51 | 26.63 | 27.30 | 113,759 | +1.74(+6.80%) |
Sep 10, 2015 | 25.33 | 25.56 | 25.23 | 25.56 | 64,144 | +0.72(+2.89%) |
Sep 09, 2015 | 24.98 | 25.48 | 24.36 | 24.84 | 194,117 | +0.66(+2.74%) |
Sep 08, 2015 | 24.15 | 24.35 | 22.81 | 24.18 | 214,237 | +2.16(+9.83%) |
Sep 04, 2015 | 22.40 | 22.01 | 22.01 | 22.01 | 77,017 | -1.27(-5.44%) |
Sep 03, 2015 | 23.22 | 23.73 | 23.22 | 23.28 | 41,042 | -0.07(-0.28%) |
Sep 02, 2015 | 23.23 | 23.35 | 22.87 | 23.35 | 50,065 | +0.48(+2.11%) |
Sep 01, 2015 | 23.09 | 23.22 | 22.77 | 22.87 | 77,581 | -1.57(-6.42%) |
Aug 31, 2015 | 24.99 | 24.99 | 24.41 | 24.43 | 76,036 | -0.56(-2.23%) |
Aug 28, 2015 | 25.66 | 25.99 | 24.71 | 24.99 | 155,408 | -2.26(-8.29%) |
Aug 27, 2015 | 26.74 | 27.68 | 26.74 | 27.25 | 116,595 | +2.71(+11.06%) |
Aug 26, 2015 | 24.58 | 24.63 | 23.60 | 24.54 | 99,627 | -0.19(-0.76%) |
Aug 25, 2015 | 24.78 | 25.76 | 24.39 | 24.73 | 156,042 | +0.05(+0.19%) |
Aug 24, 2015 | 24.25 | 25.50 | 23.95 | 24.68 | 177,696 | -2.34(-8.67%) |
Aug 21, 2015 | 27.39 | 27.52 | 26.85 | 27.02 | 97,579 | -1.20(-4.25%) |
Aug 20, 2015 | 28.68 | 28.68 | 28.22 | 28.22 | 90,900 | -2.26(-7.41%) |
Aug 19, 2015 | 30.45 | 30.58 | 30.07 | 30.48 | 67,134 | -0.56(-1.80%) |
Aug 18, 2015 | 31.02 | 31.48 | 30.86 | 31.04 | 90,427 | -3.07(-9.01%) |
Aug 17, 2015 | 33.66 | 34.25 | 33.64 | 34.11 | 72,570 | -0.03(-0.08%) |
Aug 14, 2015 | 32.93 | 34.41 | 32.83 | 34.14 | 83,115 | +0.80(+2.41%) |
Aug 13, 2015 | 32.54 | 33.91 | 32.48 | 33.34 | 63,334 | +1.04(+3.22%) |
Aug 12, 2015 | 32.07 | 32.54 | 31.40 | 32.30 | 203,459 | -2.51(-7.22%) |
Aug 11, 2015 | 33.53 | 36.26 | 33.09 | 34.81 | 255,269 | -5.44(-13.50%) |
Aug 10, 2015 | 39.87 | 40.29 | 39.82 | 40.25 | 48,144 | +1.18(+3.02%) |
Aug 07, 2015 | 38.89 | 39.10 | 38.84 | 39.07 | 34,717 | -0.42(-1.05%) |
Aug 06, 2015 | 39.40 | 39.52 | 39.08 | 39.48 | 49,450 | -0.14(-0.36%) |
Aug 05, 2015 | 39.94 | 40.02 | 39.52 | 39.62 | 56,273 | -0.81(-2.01%) |
Aug 04, 2015 | 40.12 | 40.62 | 40.06 | 40.44 | 48,490 | +2.16(+5.66%) |