Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.19 | 31.25 | 29.12 | 30.00 | 245,825 | -1.02(-3.29%) |
Oct 29, 2015 | 31.67 | 32.81 | 30.73 | 31.02 | 130,668 | -0.93(-2.91%) |
Oct 28, 2015 | 28.81 | 32.04 | 28.39 | 31.95 | 192,315 | +3.47(+12.18%) |
Oct 27, 2015 | 29.31 | 29.33 | 28.19 | 28.48 | 148,529 | -0.83(-2.83%) |
Oct 26, 2015 | 31.01 | 31.01 | 28.89 | 29.31 | 151,713 | -1.92(-6.15%) |
Oct 23, 2015 | 30.76 | 31.79 | 30.26 | 31.23 | 93,644 | +0.39(+1.26%) |
Oct 22, 2015 | 30.05 | 31.08 | 29.92 | 30.84 | 105,922 | +0.94(+3.14%) |
Oct 21, 2015 | 30.79 | 30.79 | 29.80 | 29.90 | 64,375 | -0.83(-2.70%) |
Oct 20, 2015 | 29.68 | 31.27 | 29.52 | 30.73 | 261,983 | +1.05(+3.54%) |
Oct 19, 2015 | 30.24 | 30.24 | 29.46 | 29.68 | 75,034 | -0.80(-2.62%) |
Oct 16, 2015 | 30.50 | 30.96 | 29.80 | 30.48 | 181,478 | +0.07(+0.23%) |
Oct 15, 2015 | 29.99 | 30.50 | 29.15 | 30.41 | 199,275 | +0.31(+1.03%) |
Oct 14, 2015 | 30.11 | 30.43 | 29.78 | 30.10 | 213,517 | +0.04(+0.13%) |
Oct 13, 2015 | 30.12 | 30.70 | 29.85 | 30.06 | 75,428 | -0.39(-1.28%) |
Oct 12, 2015 | 31.21 | 31.21 | 30.01 | 30.45 | 197,369 | -0.66(-2.12%) |
Oct 09, 2015 | 31.00 | 31.69 | 29.97 | 31.11 | 165,143 | +0.73(+2.40%) |
Oct 08, 2015 | 30.10 | 30.70 | 29.48 | 30.38 | 146,249 | -0.13(-0.43%) |
Oct 07, 2015 | 29.51 | 30.82 | 29.14 | 30.51 | 279,833 | +1.45(+4.99%) |
Oct 06, 2015 | 28.26 | 29.74 | 28.26 | 29.06 | 186,849 | +0.96(+3.42%) |
Oct 05, 2015 | 27.03 | 28.18 | 27.03 | 28.10 | 124,324 | +1.44(+5.40%) |
Oct 02, 2015 | 25.02 | 26.71 | 24.79 | 26.66 | 149,590 | +1.62(+6.47%) |
Oct 01, 2015 | 25.72 | 25.92 | 24.32 | 25.04 | 116,033 | -0.46(-1.80%) |
Sep 30, 2015 | 26.52 | 26.54 | 24.66 | 25.50 | 260,036 | -0.89(-3.37%) |
Sep 29, 2015 | 24.16 | 26.48 | 24.00 | 26.39 | 180,292 | +2.22(+9.18%) |
Sep 28, 2015 | 25.35 | 25.52 | 24.08 | 24.17 | 153,929 | -1.37(-5.36%) |
Sep 25, 2015 | 26.94 | 26.94 | 25.45 | 25.54 | 132,056 | -1.13(-4.24%) |
Sep 24, 2015 | 27.05 | 27.30 | 26.48 | 26.67 | 261,694 | -0.34(-1.26%) |
Sep 23, 2015 | 28.85 | 28.85 | 26.00 | 27.01 | 216,023 | -1.69(-5.89%) |
Sep 22, 2015 | 28.03 | 29.12 | 27.99 | 28.70 | 186,277 | +0.00(+0.00%) |
Sep 21, 2015 | 28.57 | 29.36 | 28.22 | 28.70 | 125,858 | +0.23(+0.81%) |
Sep 18, 2015 | 28.01 | 28.73 | 27.69 | 28.47 | 198,788 | -0.10(-0.35%) |
Sep 17, 2015 | 28.71 | 29.15 | 28.12 | 28.57 | 150,620 | -0.29(-1.00%) |
Sep 16, 2015 | 27.91 | 29.00 | 27.66 | 28.86 | 72,600 | +1.20(+4.34%) |
Sep 15, 2015 | 27.02 | 27.96 | 26.82 | 27.66 | 169,691 | +0.77(+2.86%) |
Sep 14, 2015 | 26.64 | 27.25 | 25.96 | 26.89 | 140,596 | +0.03(+0.11%) |
Sep 11, 2015 | 27.42 | 27.45 | 25.64 | 26.86 | 155,305 | -0.97(-3.49%) |
Sep 10, 2015 | 27.64 | 28.08 | 27.02 | 27.83 | 180,867 | +0.21(+0.76%) |
Sep 09, 2015 | 28.83 | 29.18 | 27.27 | 27.62 | 235,259 | -1.08(-3.76%) |
Sep 08, 2015 | 28.30 | 29.22 | 27.80 | 28.70 | 198,791 | +0.76(+2.72%) |
Sep 04, 2015 | 27.24 | 27.94 | 27.94 | 27.94 | 187,000 | +0.07(+0.25%) |
Sep 03, 2015 | 27.84 | 28.90 | 27.51 | 27.87 | 187,891 | -0.11(-0.39%) |
Sep 02, 2015 | 28.30 | 28.30 | 27.37 | 27.98 | 241,586 | +0.21(+0.76%) |
Sep 01, 2015 | 27.88 | 29.04 | 27.54 | 27.77 | 215,103 | -1.06(-3.68%) |
Aug 31, 2015 | 27.16 | 29.16 | 27.07 | 28.83 | 300,298 | +2.00(+7.45%) |
Aug 28, 2015 | 25.92 | 27.26 | 25.92 | 26.83 | 126,780 | +0.68(+2.60%) |
Aug 27, 2015 | 24.76 | 26.21 | 24.58 | 26.15 | 192,815 | +1.70(+6.95%) |
Aug 26, 2015 | 24.46 | 24.55 | 23.37 | 24.45 | 144,587 | +0.60(+2.52%) |
Aug 25, 2015 | 25.02 | 25.02 | 23.58 | 23.85 | 208,348 | -0.31(-1.28%) |
Aug 24, 2015 | 23.62 | 25.34 | 23.38 | 24.16 | 154,041 | -0.68(-2.74%) |
Aug 21, 2015 | 24.48 | 25.52 | 24.48 | 24.84 | 143,607 | -0.15(-0.60%) |
Aug 20, 2015 | 25.53 | 26.26 | 24.98 | 24.99 | 273,504 | -1.02(-3.92%) |
Aug 19, 2015 | 27.14 | 27.50 | 25.64 | 26.01 | 160,142 | -1.35(-4.93%) |
Aug 18, 2015 | 28.34 | 29.15 | 26.82 | 27.36 | 125,352 | -1.03(-3.63%) |
Aug 17, 2015 | 27.43 | 28.46 | 27.31 | 28.39 | 208,374 | +0.61(+2.20%) |
Aug 14, 2015 | 27.79 | 29.08 | 27.43 | 27.78 | 238,742 | +0.17(+0.62%) |
Aug 13, 2015 | 28.95 | 28.95 | 27.38 | 27.61 | 263,122 | -1.62(-5.54%) |
Aug 12, 2015 | 28.00 | 29.34 | 27.80 | 29.23 | 190,447 | +1.02(+3.62%) |
Aug 11, 2015 | 26.92 | 28.45 | 26.79 | 28.21 | 222,798 | +0.89(+3.26%) |
Aug 10, 2015 | 26.55 | 27.70 | 26.20 | 27.32 | 226,542 | +0.80(+3.02%) |
Aug 07, 2015 | 26.51 | 26.88 | 25.98 | 26.52 | 298,578 | -0.19(-0.71%) |
Aug 06, 2015 | 26.19 | 26.75 | 25.23 | 26.71 | 286,228 | +0.69(+2.65%) |
Aug 05, 2015 | 26.44 | 27.98 | 24.73 | 26.02 | 539,383 | +1.98(+8.24%) |
Aug 04, 2015 | 24.75 | 24.90 | 23.98 | 24.04 | 127,062 | -0.51(-2.08%) |