Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.80 | 32.05 | 31.31 | 31.99 | 163,460 | +0.16(+0.50%) |
Oct 29, 2015 | 32.77 | 32.77 | 31.69 | 31.83 | 105,251 | -1.13(-3.43%) |
Oct 28, 2015 | 31.56 | 32.96 | 31.49 | 32.96 | 119,483 | +1.54(+4.90%) |
Oct 27, 2015 | 31.64 | 31.92 | 30.80 | 31.42 | 160,242 | -0.23(-0.73%) |
Oct 26, 2015 | 32.23 | 32.29 | 31.46 | 31.65 | 83,707 | -0.42(-1.31%) |
Oct 23, 2015 | 31.29 | 32.12 | 31.08 | 32.07 | 102,217 | +1.05(+3.38%) |
Oct 22, 2015 | 30.45 | 31.70 | 30.29 | 31.02 | 144,784 | +0.66(+2.17%) |
Oct 21, 2015 | 31.17 | 31.55 | 30.32 | 30.36 | 209,804 | -0.76(-2.44%) |
Oct 20, 2015 | 30.49 | 31.15 | 30.25 | 31.12 | 102,457 | +0.66(+2.17%) |
Oct 19, 2015 | 30.03 | 30.65 | 29.84 | 30.46 | 111,454 | +0.48(+1.60%) |
Oct 16, 2015 | 29.86 | 30.23 | 29.45 | 29.98 | 240,981 | +0.24(+0.81%) |
Oct 15, 2015 | 29.24 | 29.92 | 28.95 | 29.74 | 293,981 | +0.53(+1.81%) |
Oct 14, 2015 | 29.42 | 29.95 | 28.94 | 29.21 | 1,759,539 | -0.30(-1.02%) |
Oct 13, 2015 | 29.53 | 30.33 | 29.32 | 29.51 | 329,102 | -0.24(-0.81%) |
Oct 12, 2015 | 28.10 | 29.79 | 28.00 | 29.75 | 309,257 | +1.74(+6.21%) |
Oct 09, 2015 | 28.82 | 28.82 | 27.71 | 28.01 | 162,493 | -0.68(-2.37%) |
Oct 08, 2015 | 27.35 | 28.86 | 26.84 | 28.69 | 260,211 | +3.15(+12.33%) |
Oct 07, 2015 | 25.65 | 25.99 | 25.43 | 25.54 | 90,594 | -0.09(-0.35%) |
Oct 06, 2015 | 25.85 | 26.03 | 25.53 | 25.63 | 72,325 | -0.36(-1.39%) |
Oct 05, 2015 | 25.49 | 26.10 | 25.38 | 25.99 | 36,269 | +0.79(+3.13%) |
Oct 02, 2015 | 24.95 | 25.25 | 24.82 | 25.20 | 56,618 | +0.05(+0.20%) |
Oct 01, 2015 | 24.57 | 25.20 | 24.57 | 25.15 | 50,986 | +0.46(+1.86%) |
Sep 30, 2015 | 24.87 | 24.87 | 24.46 | 24.69 | 87,225 | -0.02(-0.08%) |
Sep 29, 2015 | 24.43 | 24.89 | 24.43 | 24.71 | 81,805 | +0.21(+0.86%) |
Sep 28, 2015 | 24.68 | 24.76 | 24.35 | 24.50 | 95,145 | -0.27(-1.09%) |
Sep 25, 2015 | 25.32 | 25.42 | 24.66 | 24.77 | 135,082 | -0.34(-1.35%) |
Sep 24, 2015 | 24.90 | 25.69 | 24.73 | 25.11 | 98,634 | +0.14(+0.56%) |
Sep 23, 2015 | 25.07 | 25.27 | 24.94 | 24.97 | 69,031 | -0.18(-0.72%) |
Sep 22, 2015 | 25.22 | 25.60 | 25.05 | 25.15 | 52,314 | -0.26(-1.02%) |
Sep 21, 2015 | 25.74 | 26.07 | 25.31 | 25.41 | 91,558 | -0.14(-0.55%) |
Sep 18, 2015 | 25.59 | 25.70 | 25.11 | 25.55 | 220,470 | -0.35(-1.35%) |
Sep 17, 2015 | 26.16 | 26.23 | 25.85 | 25.90 | 102,251 | -0.09(-0.35%) |
Sep 16, 2015 | 26.13 | 26.38 | 25.91 | 25.99 | 47,616 | -0.27(-1.03%) |
Sep 15, 2015 | 25.92 | 26.32 | 25.89 | 26.26 | 103,423 | +0.39(+1.51%) |
Sep 14, 2015 | 25.67 | 26.02 | 25.47 | 25.87 | 63,607 | +0.30(+1.17%) |
Sep 11, 2015 | 25.61 | 25.93 | 25.26 | 25.57 | 73,960 | -0.14(-0.54%) |
Sep 10, 2015 | 25.59 | 25.95 | 25.55 | 25.71 | 39,086 | +0.12(+0.47%) |
Sep 09, 2015 | 25.70 | 26.04 | 25.52 | 25.59 | 72,582 | +0.10(+0.39%) |
Sep 08, 2015 | 26.06 | 26.06 | 25.48 | 25.49 | 51,999 | -0.07(-0.27%) |
Sep 04, 2015 | 25.67 | 25.56 | 25.56 | 25.56 | 74,900 | -0.45(-1.73%) |
Sep 03, 2015 | 25.55 | 26.31 | 25.52 | 26.01 | 136,049 | +0.56(+2.20%) |
Sep 02, 2015 | 26.10 | 26.58 | 24.95 | 25.45 | 142,504 | -0.41(-1.59%) |
Sep 01, 2015 | 26.02 | 26.26 | 25.72 | 25.86 | 141,462 | -0.60(-2.27%) |
Aug 31, 2015 | 25.69 | 26.80 | 25.62 | 26.46 | 106,253 | +0.65(+2.52%) |
Aug 28, 2015 | 25.80 | 25.95 | 25.52 | 25.81 | 96,235 | -0.02(-0.08%) |
Aug 27, 2015 | 26.34 | 26.44 | 25.53 | 25.83 | 108,606 | -0.25(-0.96%) |
Aug 26, 2015 | 25.81 | 26.48 | 25.50 | 26.08 | 140,898 | +0.48(+1.87%) |
Aug 25, 2015 | 26.91 | 26.91 | 25.59 | 25.60 | 139,856 | -0.32(-1.23%) |
Aug 24, 2015 | 25.50 | 26.66 | 25.50 | 25.92 | 184,591 | +0.04(+0.15%) |
Aug 21, 2015 | 26.23 | 26.75 | 25.87 | 25.88 | 152,795 | -0.86(-3.22%) |
Aug 20, 2015 | 27.18 | 27.68 | 26.70 | 26.74 | 81,516 | -0.58(-2.12%) |
Aug 19, 2015 | 28.25 | 28.25 | 27.29 | 27.32 | 95,603 | -1.10(-3.87%) |
Aug 18, 2015 | 28.43 | 28.56 | 28.07 | 28.42 | 106,853 | +0.02(+0.07%) |
Aug 17, 2015 | 29.15 | 29.15 | 28.14 | 28.40 | 94,184 | -0.86(-2.94%) |
Aug 14, 2015 | 28.58 | 29.43 | 28.31 | 29.26 | 125,393 | +0.59(+2.06%) |
Aug 13, 2015 | 28.13 | 28.83 | 28.00 | 28.67 | 162,376 | +0.72(+2.58%) |
Aug 12, 2015 | 28.15 | 28.15 | 27.10 | 27.95 | 112,004 | -0.10(-0.36%) |
Aug 11, 2015 | 28.49 | 28.62 | 27.95 | 28.05 | 122,901 | -0.73(-2.54%) |
Aug 10, 2015 | 27.12 | 28.80 | 27.12 | 28.78 | 272,618 | +1.70(+6.28%) |
Aug 07, 2015 | 26.60 | 27.16 | 26.35 | 27.08 | 215,217 | +0.34(+1.27%) |
Aug 06, 2015 | 26.77 | 27.69 | 26.52 | 26.74 | 317,682 | -0.14(-0.52%) |
Aug 05, 2015 | 28.09 | 28.09 | 26.85 | 26.88 | 262,216 | -1.29(-4.58%) |
Aug 04, 2015 | 29.26 | 29.32 | 28.05 | 28.17 | 146,523 | -0.98(-3.36%) |