Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.88 | 30.68 | 29.04 | 29.90 | 406,261 | -0.24(-0.80%) |
Oct 29, 2015 | 29.10 | 30.30 | 28.15 | 30.14 | 399,114 | +0.85(+2.90%) |
Oct 28, 2015 | 29.62 | 29.90 | 28.76 | 29.29 | 859,680 | -0.34(-1.15%) |
Oct 27, 2015 | 29.84 | 30.13 | 29.04 | 29.63 | 222,047 | -0.24(-0.80%) |
Oct 26, 2015 | 30.34 | 30.67 | 29.34 | 29.87 | 277,767 | -0.77(-2.51%) |
Oct 23, 2015 | 29.99 | 30.90 | 29.23 | 30.64 | 287,955 | +0.93(+3.13%) |
Oct 22, 2015 | 29.94 | 30.26 | 29.08 | 29.71 | 210,855 | +0.05(+0.17%) |
Oct 21, 2015 | 30.60 | 30.76 | 29.10 | 29.66 | 317,853 | -0.95(-3.10%) |
Oct 20, 2015 | 30.84 | 31.02 | 30.22 | 30.61 | 169,424 | -0.16(-0.52%) |
Oct 19, 2015 | 30.65 | 31.58 | 30.13 | 30.77 | 253,573 | -0.14(-0.45%) |
Oct 16, 2015 | 30.50 | 31.24 | 29.35 | 30.91 | 498,973 | +0.53(+1.74%) |
Oct 15, 2015 | 29.34 | 30.48 | 29.06 | 30.38 | 391,962 | +1.28(+4.40%) |
Oct 14, 2015 | 29.13 | 29.39 | 28.80 | 29.10 | 367,135 | +0.00(+0.00%) |
Oct 13, 2015 | 29.31 | 29.33 | 28.97 | 29.10 | 307,075 | -0.32(-1.09%) |
Oct 12, 2015 | 29.25 | 29.61 | 28.69 | 29.42 | 271,387 | -0.09(-0.30%) |
Oct 09, 2015 | 29.57 | 30.16 | 29.09 | 29.51 | 283,072 | +0.19(+0.65%) |
Oct 08, 2015 | 29.67 | 30.59 | 28.98 | 29.32 | 395,094 | -0.47(-1.58%) |
Oct 07, 2015 | 28.83 | 29.81 | 25.98 | 29.79 | 619,383 | +1.02(+3.55%) |
Oct 06, 2015 | 28.78 | 28.79 | 27.77 | 28.77 | 683,087 | +0.10(+0.35%) |
Oct 05, 2015 | 27.92 | 28.72 | 27.57 | 28.67 | 442,370 | +1.16(+4.22%) |
Oct 02, 2015 | 26.14 | 27.59 | 25.91 | 27.51 | 364,066 | +1.15(+4.36%) |
Oct 01, 2015 | 25.85 | 26.48 | 25.77 | 26.36 | 496,651 | +0.45(+1.74%) |
Sep 30, 2015 | 25.78 | 26.32 | 25.20 | 25.91 | 753,852 | +0.27(+1.05%) |
Sep 29, 2015 | 25.55 | 26.23 | 25.00 | 25.64 | 765,753 | -0.02(-0.08%) |
Sep 28, 2015 | 27.33 | 27.33 | 25.06 | 25.66 | 566,549 | -1.66(-6.08%) |
Sep 25, 2015 | 28.98 | 29.21 | 26.95 | 27.32 | 438,404 | -1.47(-5.11%) |
Sep 24, 2015 | 28.66 | 28.86 | 28.13 | 28.79 | 239,773 | -0.13(-0.45%) |
Sep 23, 2015 | 29.15 | 29.48 | 28.81 | 28.92 | 294,647 | -0.18(-0.62%) |
Sep 22, 2015 | 29.47 | 29.59 | 28.43 | 29.10 | 295,687 | -0.59(-1.99%) |
Sep 21, 2015 | 30.48 | 30.52 | 29.43 | 29.69 | 472,183 | -0.48(-1.59%) |
Sep 18, 2015 | 30.10 | 30.57 | 30.08 | 30.17 | 482,264 | -0.29(-0.95%) |
Sep 17, 2015 | 29.85 | 30.70 | 29.73 | 30.46 | 527,842 | +0.74(+2.49%) |
Sep 16, 2015 | 29.41 | 29.72 | 29.25 | 29.72 | 496,938 | +0.37(+1.26%) |
Sep 15, 2015 | 28.80 | 29.70 | 28.54 | 29.35 | 725,274 | +0.67(+2.34%) |
Sep 14, 2015 | 29.18 | 29.28 | 28.46 | 28.68 | 406,618 | -0.43(-1.48%) |
Sep 11, 2015 | 28.75 | 29.69 | 28.71 | 29.11 | 225,553 | +0.23(+0.80%) |
Sep 10, 2015 | 28.63 | 29.33 | 28.46 | 28.88 | 409,744 | +0.02(+0.07%) |
Sep 09, 2015 | 29.36 | 29.56 | 28.81 | 28.86 | 319,967 | -0.19(-0.65%) |
Sep 08, 2015 | 28.40 | 29.15 | 28.15 | 29.05 | 271,381 | +1.00(+3.57%) |
Sep 04, 2015 | 28.00 | 28.05 | 28.05 | 28.05 | 285,400 | -0.19(-0.67%) |
Sep 03, 2015 | 28.76 | 29.05 | 28.22 | 28.24 | 226,207 | -0.51(-1.77%) |
Sep 02, 2015 | 28.64 | 28.92 | 28.17 | 28.75 | 300,540 | +0.36(+1.27%) |
Sep 01, 2015 | 29.14 | 29.25 | 28.27 | 28.39 | 410,193 | -1.32(-4.44%) |
Aug 31, 2015 | 29.66 | 30.16 | 29.50 | 29.71 | 483,788 | +0.00(+0.00%) |
Aug 28, 2015 | 29.13 | 29.92 | 29.10 | 29.71 | 410,230 | +0.36(+1.23%) |
Aug 27, 2015 | 29.52 | 29.73 | 28.97 | 29.35 | 313,993 | +0.20(+0.67%) |
Aug 26, 2015 | 28.85 | 29.21 | 28.15 | 29.16 | 388,025 | +0.80(+2.84%) |
Aug 25, 2015 | 28.80 | 28.94 | 28.00 | 28.35 | 694,515 | +0.35(+1.25%) |
Aug 24, 2015 | 27.35 | 28.39 | 27.03 | 28.00 | 622,020 | -0.70(-2.44%) |
Aug 21, 2015 | 28.48 | 29.42 | 27.90 | 28.70 | 539,880 | -0.50(-1.71%) |
Aug 20, 2015 | 30.08 | 30.33 | 29.02 | 29.20 | 795,006 | -1.06(-3.50%) |
Aug 19, 2015 | 30.34 | 30.69 | 29.96 | 30.26 | 394,653 | -0.36(-1.18%) |
Aug 18, 2015 | 30.27 | 30.71 | 29.99 | 30.62 | 502,704 | +0.33(+1.09%) |
Aug 17, 2015 | 31.57 | 31.57 | 30.07 | 30.29 | 714,631 | -1.31(-4.15%) |
Aug 14, 2015 | 31.24 | 31.76 | 30.73 | 31.60 | 575,823 | +0.42(+1.35%) |
Aug 13, 2015 | 31.05 | 32.62 | 30.01 | 31.18 | 2,087,862 | -2.89(-8.48%) |
Aug 12, 2015 | 33.84 | 34.28 | 33.00 | 34.07 | 393,572 | +0.35(+1.04%) |
Aug 11, 2015 | 33.70 | 34.81 | 33.31 | 33.72 | 736,470 | +0.48(+1.44%) |
Aug 10, 2015 | 34.29 | 34.60 | 33.11 | 33.24 | 502,744 | -0.65(-1.92%) |
Aug 07, 2015 | 33.99 | 34.56 | 33.16 | 33.89 | 609,346 | -0.29(-0.85%) |
Aug 06, 2015 | 34.56 | 34.97 | 33.72 | 34.18 | 473,504 | -0.21(-0.61%) |
Aug 05, 2015 | 34.27 | 34.79 | 33.98 | 34.39 | 430,178 | +0.50(+1.48%) |
Aug 04, 2015 | 33.57 | 34.02 | 32.90 | 33.89 | 574,941 | +0.54(+1.62%) |