Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.50 | 30.97 | 28.60 | 28.93 | 148,793 | -2.06(-6.64%) |
Oct 29, 2015 | 31.42 | 31.60 | 30.71 | 30.98 | 194,805 | -0.43(-1.38%) |
Oct 28, 2015 | 29.98 | 31.47 | 29.75 | 31.42 | 362,959 | +2.09(+7.14%) |
Oct 27, 2015 | 29.76 | 29.86 | 29.26 | 29.32 | 73,214 | -0.74(-2.46%) |
Oct 26, 2015 | 29.94 | 30.24 | 29.92 | 30.06 | 93,485 | +0.12(+0.42%) |
Oct 23, 2015 | 29.69 | 29.97 | 29.45 | 29.94 | 44,716 | +0.41(+1.40%) |
Oct 22, 2015 | 29.11 | 29.69 | 29.11 | 29.52 | 52,587 | +0.50(+1.72%) |
Oct 21, 2015 | 29.69 | 29.74 | 29.02 | 29.02 | 42,986 | -0.65(-2.20%) |
Oct 20, 2015 | 29.22 | 29.73 | 29.20 | 29.68 | 42,248 | +0.48(+1.65%) |
Oct 19, 2015 | 29.08 | 29.46 | 29.03 | 29.20 | 59,902 | +0.01(+0.03%) |
Oct 16, 2015 | 29.11 | 29.53 | 29.01 | 29.19 | 64,510 | +0.08(+0.26%) |
Oct 15, 2015 | 29.19 | 29.36 | 28.90 | 29.11 | 82,167 | +0.07(+0.23%) |
Oct 14, 2015 | 29.15 | 29.29 | 29.01 | 29.04 | 53,155 | -0.14(-0.49%) |
Oct 13, 2015 | 29.50 | 29.75 | 29.16 | 29.19 | 86,487 | -0.35(-1.17%) |
Oct 12, 2015 | 29.20 | 29.75 | 29.20 | 29.53 | 106,321 | +0.37(+1.29%) |
Oct 09, 2015 | 29.24 | 29.40 | 29.09 | 29.16 | 76,779 | -0.01(-0.03%) |
Oct 08, 2015 | 28.61 | 29.26 | 28.53 | 29.17 | 113,529 | +0.49(+1.71%) |
Oct 07, 2015 | 28.19 | 28.89 | 28.19 | 28.68 | 121,634 | +0.52(+1.84%) |
Oct 06, 2015 | 28.47 | 28.74 | 27.88 | 28.16 | 233,505 | -0.28(-0.98%) |
Oct 05, 2015 | 27.94 | 28.50 | 27.81 | 28.44 | 100,462 | +0.71(+2.56%) |
Oct 02, 2015 | 27.30 | 27.82 | 27.30 | 27.73 | 108,569 | +0.07(+0.24%) |
Oct 01, 2015 | 27.81 | 28.06 | 27.49 | 27.66 | 104,830 | -0.19(-0.69%) |
Sep 30, 2015 | 28.10 | 28.10 | 27.05 | 27.85 | 220,807 | +0.05(+0.17%) |
Sep 29, 2015 | 27.73 | 27.93 | 27.52 | 27.80 | 150,037 | +0.14(+0.52%) |
Sep 28, 2015 | 28.02 | 28.02 | 27.50 | 27.66 | 86,685 | -0.36(-1.27%) |
Sep 25, 2015 | 27.98 | 28.58 | 27.63 | 28.02 | 99,241 | +0.27(+0.97%) |
Sep 24, 2015 | 27.65 | 27.89 | 27.50 | 27.75 | 111,993 | +0.05(+0.17%) |
Sep 23, 2015 | 27.69 | 27.87 | 27.56 | 27.70 | 29,521 | +0.04(+0.14%) |
Sep 22, 2015 | 27.64 | 27.80 | 27.49 | 27.66 | 48,415 | -0.19(-0.69%) |
Sep 21, 2015 | 27.82 | 28.14 | 27.71 | 27.85 | 66,351 | +0.18(+0.66%) |
Sep 18, 2015 | 27.43 | 27.84 | 27.43 | 27.67 | 101,370 | -0.08(-0.28%) |
Sep 17, 2015 | 27.52 | 27.90 | 27.52 | 27.75 | 53,989 | +0.24(+0.87%) |
Sep 16, 2015 | 27.36 | 27.58 | 27.22 | 27.51 | 56,312 | +0.19(+0.70%) |
Sep 15, 2015 | 27.02 | 27.40 | 26.72 | 27.31 | 28,794 | +0.28(+1.03%) |
Sep 14, 2015 | 27.13 | 27.23 | 26.98 | 27.04 | 14,230 | -0.12(-0.42%) |
Sep 11, 2015 | 26.90 | 27.16 | 26.85 | 27.15 | 41,898 | +0.05(+0.18%) |
Sep 10, 2015 | 26.46 | 27.19 | 26.46 | 27.10 | 58,878 | +0.53(+1.99%) |
Sep 09, 2015 | 26.41 | 26.81 | 26.37 | 26.57 | 99,271 | +0.48(+1.84%) |
Sep 08, 2015 | 25.92 | 26.24 | 25.85 | 26.09 | 62,959 | +0.45(+1.75%) |
Sep 04, 2015 | 25.62 | 25.64 | 25.64 | 25.64 | 33,534 | -0.33(-1.29%) |
Sep 03, 2015 | 25.89 | 26.20 | 25.75 | 25.98 | 63,760 | +0.19(+0.74%) |
Sep 02, 2015 | 25.68 | 25.85 | 25.41 | 25.79 | 52,916 | +0.38(+1.51%) |
Sep 01, 2015 | 25.85 | 26.13 | 25.23 | 25.41 | 64,562 | -0.77(-2.93%) |
Aug 31, 2015 | 26.58 | 26.76 | 25.85 | 26.17 | 63,600 | -0.56(-2.08%) |
Aug 28, 2015 | 26.64 | 26.92 | 26.09 | 26.73 | 62,702 | -0.02(-0.07%) |
Aug 27, 2015 | 26.19 | 26.90 | 25.77 | 26.75 | 118,473 | +0.62(+2.38%) |
Aug 26, 2015 | 26.57 | 26.65 | 25.79 | 26.12 | 113,319 | +0.06(+0.22%) |
Aug 25, 2015 | 26.55 | 26.70 | 25.92 | 26.07 | 153,091 | +0.07(+0.26%) |
Aug 24, 2015 | 25.16 | 26.38 | 24.91 | 26.00 | 122,707 | -0.28(-1.06%) |
Aug 21, 2015 | 25.93 | 26.66 | 25.65 | 26.28 | 121,644 | +0.04(+0.15%) |
Aug 20, 2015 | 26.96 | 26.97 | 26.22 | 26.24 | 43,126 | -0.92(-3.38%) |
Aug 19, 2015 | 27.22 | 27.43 | 26.91 | 27.16 | 30,203 | -0.29(-1.05%) |
Aug 18, 2015 | 27.47 | 27.54 | 27.26 | 27.44 | 43,260 | -0.11(-0.42%) |
Aug 17, 2015 | 26.91 | 27.58 | 26.91 | 27.56 | 77,937 | +0.53(+1.95%) |
Aug 14, 2015 | 26.96 | 27.36 | 26.89 | 27.03 | 78,047 | -0.02(-0.07%) |
Aug 13, 2015 | 27.22 | 27.47 | 27.01 | 27.05 | 48,575 | -0.24(-0.88%) |
Aug 12, 2015 | 27.42 | 27.63 | 27.12 | 27.29 | 45,668 | -0.40(-1.45%) |
Aug 11, 2015 | 27.24 | 27.72 | 27.16 | 27.69 | 48,658 | +0.16(+0.59%) |
Aug 10, 2015 | 27.20 | 27.55 | 27.16 | 27.53 | 68,624 | +0.37(+1.37%) |
Aug 07, 2015 | 27.49 | 27.70 | 27.01 | 27.16 | 86,549 | -0.52(-1.87%) |
Aug 06, 2015 | 27.73 | 28.00 | 27.64 | 27.67 | 83,321 | -0.08(-0.28%) |
Aug 05, 2015 | 27.84 | 27.99 | 27.48 | 27.75 | 79,329 | +0.03(+0.10%) |
Aug 04, 2015 | 27.70 | 28.16 | 27.60 | 27.72 | 62,740 | +0.03(+0.10%) |