Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.45 | 30.91 | 30.18 | 30.83 | 2,640,208 | +0.50(+1.65%) |
Oct 29, 2015 | 31.65 | 31.65 | 29.15 | 30.33 | 6,236,176 | -1.29(-4.08%) |
Oct 28, 2015 | 30.26 | 32.10 | 29.87 | 31.62 | 3,520,082 | +2.25(+7.66%) |
Oct 27, 2015 | 29.31 | 29.78 | 28.93 | 29.37 | 2,262,901 | +0.35(+1.21%) |
Oct 26, 2015 | 32.99 | 33.00 | 28.90 | 29.02 | 5,058,476 | -4.72(-13.99%) |
Oct 23, 2015 | 32.67 | 33.80 | 32.39 | 33.74 | 1,731,080 | +1.30(+4.01%) |
Oct 22, 2015 | 32.21 | 32.90 | 32.03 | 32.44 | 1,946,726 | -0.45(-1.37%) |
Oct 21, 2015 | 31.02 | 33.43 | 30.86 | 32.89 | 3,426,815 | +2.16(+7.03%) |
Oct 20, 2015 | 30.15 | 30.87 | 29.76 | 30.73 | 1,280,389 | +0.46(+1.52%) |
Oct 19, 2015 | 29.81 | 30.47 | 29.67 | 30.27 | 954,607 | +0.27(+0.90%) |
Oct 16, 2015 | 30.53 | 31.27 | 29.81 | 30.00 | 1,710,226 | -0.59(-1.93%) |
Oct 15, 2015 | 30.02 | 30.80 | 29.00 | 30.59 | 1,260,457 | +0.71(+2.38%) |
Oct 14, 2015 | 29.03 | 30.06 | 28.90 | 29.88 | 1,100,075 | +0.88(+3.03%) |
Oct 13, 2015 | 28.99 | 29.46 | 28.86 | 29.00 | 912,257 | -0.17(-0.58%) |
Oct 12, 2015 | 29.00 | 29.36 | 28.88 | 29.17 | 914,724 | +0.33(+1.14%) |
Oct 09, 2015 | 29.25 | 30.02 | 28.78 | 28.84 | 1,335,073 | -0.42(-1.44%) |
Oct 08, 2015 | 29.99 | 30.07 | 28.61 | 29.26 | 1,791,690 | -0.87(-2.89%) |
Oct 07, 2015 | 30.30 | 30.84 | 29.55 | 30.13 | 1,207,000 | +0.00(+0.00%) |
Oct 06, 2015 | 30.41 | 30.87 | 29.50 | 30.13 | 2,256,618 | -0.31(-1.02%) |
Oct 05, 2015 | 32.09 | 32.10 | 30.37 | 30.44 | 1,878,939 | -1.44(-4.52%) |
Oct 02, 2015 | 30.62 | 31.90 | 30.11 | 31.88 | 2,052,468 | +0.96(+3.10%) |
Oct 01, 2015 | 30.83 | 31.35 | 30.18 | 30.92 | 2,832,268 | -0.59(-1.87%) |
Sep 30, 2015 | 30.82 | 31.64 | 30.40 | 31.51 | 2,368,677 | +1.06(+3.48%) |
Sep 29, 2015 | 30.60 | 30.75 | 29.74 | 30.45 | 1,832,165 | -0.19(-0.62%) |
Sep 28, 2015 | 30.97 | 31.60 | 30.33 | 30.64 | 2,647,989 | -0.39(-1.26%) |
Sep 25, 2015 | 28.12 | 31.85 | 28.03 | 31.03 | 7,081,132 | +3.90(+14.38%) |
Sep 24, 2015 | 26.47 | 27.13 | 25.24 | 27.13 | 2,648,663 | +0.37(+1.38%) |
Sep 23, 2015 | 27.19 | 27.46 | 26.42 | 26.76 | 1,496,802 | -0.34(-1.25%) |
Sep 22, 2015 | 28.45 | 28.80 | 27.07 | 27.10 | 1,982,936 | -1.83(-6.33%) |
Sep 21, 2015 | 29.48 | 29.54 | 28.84 | 28.93 | 820,778 | -0.29(-0.99%) |
Sep 18, 2015 | 29.48 | 30.06 | 29.11 | 29.22 | 971,162 | -0.79(-2.63%) |
Sep 17, 2015 | 30.18 | 30.56 | 29.94 | 30.01 | 562,477 | -0.35(-1.15%) |
Sep 16, 2015 | 30.55 | 30.72 | 30.12 | 30.36 | 457,583 | -0.18(-0.59%) |
Sep 15, 2015 | 30.65 | 30.76 | 30.13 | 30.54 | 1,839,944 | +0.05(+0.16%) |
Sep 14, 2015 | 30.58 | 31.16 | 30.29 | 30.49 | 1,097,310 | +0.24(+0.79%) |
Sep 11, 2015 | 29.39 | 30.35 | 29.32 | 30.25 | 1,012,633 | +0.24(+0.80%) |
Sep 10, 2015 | 30.32 | 30.90 | 29.89 | 30.01 | 1,195,826 | -0.41(-1.35%) |
Sep 09, 2015 | 31.04 | 31.70 | 30.36 | 30.42 | 1,329,836 | -0.32(-1.04%) |
Sep 08, 2015 | 30.10 | 30.87 | 29.70 | 30.74 | 1,007,881 | +1.37(+4.66%) |
Sep 04, 2015 | 29.84 | 29.37 | 29.37 | 29.37 | 622,800 | -0.93(-3.07%) |
Sep 03, 2015 | 29.73 | 30.59 | 29.46 | 30.30 | 1,155,204 | +0.86(+2.92%) |
Sep 02, 2015 | 29.43 | 29.65 | 28.81 | 29.44 | 844,340 | +0.45(+1.55%) |
Sep 01, 2015 | 29.41 | 30.09 | 28.84 | 28.99 | 1,084,880 | -1.17(-3.88%) |
Aug 31, 2015 | 30.21 | 30.45 | 29.58 | 30.16 | 1,077,155 | -0.05(-0.17%) |
Aug 28, 2015 | 30.00 | 30.36 | 29.55 | 30.21 | 1,174,101 | +0.07(+0.23%) |
Aug 27, 2015 | 29.15 | 30.43 | 28.94 | 30.14 | 1,984,227 | +1.54(+5.38%) |
Aug 26, 2015 | 27.88 | 28.62 | 27.15 | 28.60 | 1,405,138 | +1.57(+5.81%) |
Aug 25, 2015 | 28.75 | 28.78 | 27.02 | 27.03 | 1,256,424 | -0.25(-0.92%) |
Aug 24, 2015 | 25.01 | 28.80 | 24.57 | 27.28 | 2,211,391 | -0.18(-0.66%) |
Aug 21, 2015 | 27.48 | 28.16 | 27.23 | 27.46 | 1,650,760 | -0.54(-1.93%) |
Aug 20, 2015 | 28.73 | 29.28 | 27.89 | 28.00 | 1,707,783 | -0.95(-3.28%) |
Aug 19, 2015 | 29.02 | 29.44 | 28.55 | 28.95 | 1,144,473 | -0.08(-0.28%) |
Aug 18, 2015 | 29.63 | 29.70 | 28.97 | 29.03 | 1,073,291 | -0.60(-2.02%) |
Aug 17, 2015 | 29.18 | 29.74 | 29.04 | 29.63 | 683,818 | +0.28(+0.95%) |
Aug 14, 2015 | 29.25 | 29.55 | 29.05 | 29.35 | 950,461 | -0.07(-0.24%) |
Aug 13, 2015 | 29.78 | 30.11 | 29.18 | 29.42 | 963,157 | -0.19(-0.64%) |
Aug 12, 2015 | 28.90 | 29.98 | 28.06 | 29.61 | 1,640,638 | +0.28(+0.95%) |
Aug 11, 2015 | 30.15 | 30.78 | 29.10 | 29.33 | 1,341,277 | -1.37(-4.46%) |
Aug 10, 2015 | 29.63 | 31.17 | 29.63 | 30.70 | 1,724,758 | +1.10(+3.72%) |
Aug 07, 2015 | 29.46 | 29.86 | 28.84 | 29.60 | 1,179,173 | +0.07(+0.24%) |
Aug 06, 2015 | 30.05 | 30.35 | 28.44 | 29.53 | 2,216,524 | -0.45(-1.50%) |
Aug 05, 2015 | 29.43 | 30.68 | 29.07 | 29.98 | 2,497,247 | +0.57(+1.94%) |
Aug 04, 2015 | 31.12 | 31.32 | 29.37 | 29.41 | 2,817,211 | -2.02(-6.43%) |