Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.02 | 32.23 | 31.53 | 31.56 | 767,554 | -0.44(-1.38%) |
Oct 29, 2015 | 30.71 | 32.66 | 30.47 | 32.00 | 2,654,094 | +1.87(+6.21%) |
Oct 28, 2015 | 29.50 | 33.00 | 29.20 | 30.13 | 5,316,186 | +3.25(+12.09%) |
Oct 27, 2015 | 27.73 | 27.86 | 26.33 | 26.88 | 1,563,295 | -1.08(-3.86%) |
Oct 26, 2015 | 28.53 | 28.55 | 27.60 | 27.96 | 857,920 | -0.58(-2.03%) |
Oct 23, 2015 | 28.12 | 28.56 | 27.81 | 28.54 | 922,539 | +0.71(+2.55%) |
Oct 22, 2015 | 27.07 | 28.35 | 26.90 | 27.83 | 699,687 | +0.84(+3.11%) |
Oct 21, 2015 | 27.90 | 28.05 | 26.84 | 26.99 | 1,064,843 | -0.74(-2.67%) |
Oct 20, 2015 | 27.59 | 28.16 | 27.26 | 27.73 | 709,963 | +0.25(+0.91%) |
Oct 19, 2015 | 27.73 | 28.16 | 27.41 | 27.48 | 466,527 | -0.45(-1.61%) |
Oct 16, 2015 | 28.02 | 28.02 | 27.56 | 27.93 | 647,813 | -0.07(-0.25%) |
Oct 15, 2015 | 28.28 | 28.41 | 27.68 | 28.00 | 714,450 | -0.19(-0.67%) |
Oct 14, 2015 | 29.01 | 29.31 | 28.14 | 28.19 | 682,530 | -0.85(-2.93%) |
Oct 13, 2015 | 28.95 | 29.56 | 28.95 | 29.04 | 586,781 | -0.11(-0.38%) |
Oct 12, 2015 | 29.52 | 29.59 | 28.97 | 29.15 | 474,157 | -0.36(-1.22%) |
Oct 09, 2015 | 30.01 | 30.20 | 29.40 | 29.51 | 623,228 | -0.51(-1.70%) |
Oct 08, 2015 | 29.05 | 30.16 | 28.88 | 30.02 | 819,421 | +0.92(+3.16%) |
Oct 07, 2015 | 28.70 | 29.17 | 28.36 | 29.10 | 787,276 | +0.29(+1.01%) |
Oct 06, 2015 | 28.99 | 29.27 | 28.70 | 28.81 | 652,648 | -0.25(-0.86%) |
Oct 05, 2015 | 27.91 | 29.29 | 27.90 | 29.06 | 880,189 | +1.44(+5.21%) |
Oct 02, 2015 | 28.34 | 28.34 | 26.81 | 27.62 | 1,641,216 | -1.51(-5.18%) |
Oct 01, 2015 | 30.29 | 31.50 | 28.50 | 29.13 | 4,210,405 | -0.96(-3.19%) |
Sep 30, 2015 | 27.72 | 30.16 | 27.68 | 30.09 | 2,313,645 | +2.85(+10.46%) |
Sep 29, 2015 | 27.30 | 27.68 | 27.09 | 27.24 | 608,671 | +0.08(+0.29%) |
Sep 28, 2015 | 27.92 | 27.92 | 27.13 | 27.16 | 654,423 | -0.81(-2.90%) |
Sep 25, 2015 | 28.35 | 28.60 | 27.89 | 27.97 | 825,087 | -0.24(-0.85%) |
Sep 24, 2015 | 28.39 | 28.40 | 27.86 | 28.21 | 564,504 | -0.26(-0.91%) |
Sep 23, 2015 | 28.77 | 29.10 | 28.40 | 28.47 | 784,203 | -0.24(-0.84%) |
Sep 22, 2015 | 28.69 | 29.13 | 28.45 | 28.71 | 906,904 | -0.31(-1.07%) |
Sep 21, 2015 | 29.96 | 30.02 | 28.92 | 29.02 | 946,951 | -0.69(-2.32%) |
Sep 18, 2015 | 30.82 | 30.86 | 29.58 | 29.71 | 1,271,908 | -1.33(-4.28%) |
Sep 17, 2015 | 31.44 | 31.62 | 31.00 | 31.04 | 386,152 | -0.54(-1.71%) |
Sep 16, 2015 | 31.26 | 31.69 | 31.21 | 31.58 | 528,635 | +0.34(+1.09%) |
Sep 15, 2015 | 30.88 | 31.31 | 30.72 | 31.24 | 601,856 | +0.36(+1.17%) |
Sep 14, 2015 | 31.21 | 31.21 | 30.69 | 30.88 | 621,731 | -0.33(-1.06%) |
Sep 11, 2015 | 30.88 | 31.38 | 30.71 | 31.21 | 365,192 | +0.17(+0.55%) |
Sep 10, 2015 | 31.29 | 31.42 | 30.99 | 31.04 | 622,289 | -0.30(-0.96%) |
Sep 09, 2015 | 31.46 | 31.65 | 31.00 | 31.34 | 815,293 | +0.06(+0.19%) |
Sep 08, 2015 | 31.34 | 31.37 | 30.61 | 31.28 | 944,980 | +0.37(+1.20%) |
Sep 04, 2015 | 30.79 | 30.91 | 30.91 | 30.91 | 679,400 | -0.30(-0.96%) |
Sep 03, 2015 | 30.86 | 31.46 | 30.76 | 31.21 | 649,809 | +0.38(+1.23%) |
Sep 02, 2015 | 30.80 | 30.87 | 30.11 | 30.83 | 720,774 | +0.34(+1.12%) |
Sep 01, 2015 | 30.32 | 30.67 | 30.11 | 30.49 | 1,089,827 | -0.43(-1.39%) |
Aug 31, 2015 | 31.21 | 32.26 | 30.89 | 30.92 | 2,935,765 | +0.60(+1.98%) |
Aug 28, 2015 | 30.42 | 30.58 | 30.13 | 30.32 | 697,948 | -0.24(-0.79%) |
Aug 27, 2015 | 30.21 | 30.59 | 29.64 | 30.56 | 1,141,455 | +0.58(+1.93%) |
Aug 26, 2015 | 28.48 | 30.07 | 28.23 | 29.98 | 1,268,560 | +2.06(+7.38%) |
Aug 25, 2015 | 29.16 | 29.16 | 27.91 | 27.92 | 674,189 | -0.34(-1.20%) |
Aug 24, 2015 | 27.90 | 29.29 | 27.78 | 28.26 | 1,095,656 | -0.98(-3.35%) |
Aug 21, 2015 | 29.38 | 29.92 | 28.97 | 29.24 | 1,044,266 | -0.52(-1.75%) |
Aug 20, 2015 | 30.10 | 30.11 | 29.70 | 29.76 | 728,813 | -0.47(-1.55%) |
Aug 19, 2015 | 30.45 | 30.52 | 29.96 | 30.23 | 926,114 | -0.14(-0.46%) |
Aug 18, 2015 | 29.86 | 30.47 | 29.70 | 30.37 | 766,066 | +0.53(+1.78%) |
Aug 17, 2015 | 29.87 | 30.02 | 29.62 | 29.84 | 584,746 | -0.22(-0.73%) |
Aug 14, 2015 | 29.56 | 30.15 | 29.43 | 30.06 | 1,027,681 | +0.48(+1.62%) |
Aug 13, 2015 | 29.10 | 29.62 | 28.78 | 29.58 | 1,466,879 | +0.52(+1.79%) |
Aug 12, 2015 | 28.19 | 29.14 | 27.70 | 29.06 | 1,979,184 | +0.84(+2.98%) |
Aug 11, 2015 | 28.47 | 28.95 | 28.14 | 28.22 | 1,206,437 | -0.53(-1.84%) |
Aug 10, 2015 | 27.97 | 28.84 | 27.87 | 28.75 | 1,533,083 | +0.86(+3.08%) |
Aug 07, 2015 | 28.81 | 29.00 | 27.86 | 27.89 | 2,182,318 | -1.21(-4.16%) |
Aug 06, 2015 | 30.60 | 30.92 | 28.97 | 29.10 | 6,281,829 | -4.73(-13.98%) |
Aug 05, 2015 | 34.78 | 35.00 | 33.74 | 33.83 | 1,253,625 | -0.66(-1.91%) |
Aug 04, 2015 | 34.50 | 34.85 | 34.31 | 34.49 | 763,783 | -0.01(-0.03%) |