Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.74 | 32.16 | 30.01 | 30.59 | 136,768 | -0.84(-2.67%) |
Oct 29, 2015 | 31.00 | 31.62 | 30.78 | 31.43 | 91,774 | +0.49(+1.58%) |
Oct 28, 2015 | 28.41 | 31.00 | 28.40 | 30.94 | 133,813 | +2.77(+9.83%) |
Oct 27, 2015 | 28.08 | 28.54 | 27.75 | 28.17 | 127,558 | +0.17(+0.61%) |
Oct 26, 2015 | 27.14 | 28.12 | 27.14 | 28.00 | 146,665 | +0.89(+3.28%) |
Oct 23, 2015 | 27.29 | 27.38 | 26.41 | 27.11 | 80,432 | -0.19(-0.70%) |
Oct 22, 2015 | 27.50 | 28.04 | 25.76 | 27.30 | 240,423 | -1.35(-4.71%) |
Oct 21, 2015 | 29.51 | 29.51 | 28.17 | 28.65 | 72,250 | -0.86(-2.91%) |
Oct 20, 2015 | 28.99 | 29.65 | 28.71 | 29.51 | 89,666 | +0.44(+1.51%) |
Oct 19, 2015 | 28.44 | 29.24 | 28.21 | 29.07 | 106,722 | +0.61(+2.14%) |
Oct 16, 2015 | 28.65 | 28.72 | 27.82 | 28.46 | 99,090 | -0.19(-0.66%) |
Oct 15, 2015 | 28.36 | 28.92 | 28.00 | 28.65 | 55,691 | +0.38(+1.34%) |
Oct 14, 2015 | 29.21 | 29.22 | 28.06 | 28.27 | 81,990 | -0.91(-3.12%) |
Oct 13, 2015 | 29.36 | 29.75 | 29.09 | 29.18 | 66,532 | -0.22(-0.75%) |
Oct 12, 2015 | 29.08 | 29.57 | 29.06 | 29.40 | 41,051 | +0.20(+0.68%) |
Oct 09, 2015 | 29.37 | 29.44 | 29.06 | 29.20 | 32,822 | -0.24(-0.82%) |
Oct 08, 2015 | 28.30 | 29.53 | 28.19 | 29.44 | 78,397 | +1.14(+4.03%) |
Oct 07, 2015 | 28.21 | 28.56 | 27.81 | 28.30 | 161,490 | +0.21(+0.75%) |
Oct 06, 2015 | 28.94 | 28.98 | 28.06 | 28.09 | 70,257 | -0.77(-2.67%) |
Oct 05, 2015 | 28.78 | 29.02 | 28.78 | 28.86 | 62,933 | +0.20(+0.70%) |
Oct 02, 2015 | 28.76 | 28.77 | 28.26 | 28.66 | 44,726 | -0.34(-1.17%) |
Oct 01, 2015 | 29.82 | 29.82 | 28.42 | 29.00 | 71,651 | -0.81(-2.72%) |
Sep 30, 2015 | 30.14 | 30.21 | 29.33 | 29.81 | 61,384 | -0.02(-0.07%) |
Sep 29, 2015 | 29.20 | 29.91 | 29.08 | 29.83 | 84,928 | +0.68(+2.33%) |
Sep 28, 2015 | 29.12 | 29.32 | 28.91 | 29.15 | 72,146 | -0.20(-0.68%) |
Sep 25, 2015 | 29.50 | 29.60 | 29.16 | 29.35 | 86,705 | +0.15(+0.51%) |
Sep 24, 2015 | 29.24 | 29.60 | 28.92 | 29.20 | 83,446 | -0.21(-0.71%) |
Sep 23, 2015 | 29.73 | 29.89 | 28.87 | 29.41 | 70,402 | -0.19(-0.64%) |
Sep 22, 2015 | 29.27 | 29.96 | 29.24 | 29.60 | 71,973 | -0.05(-0.17%) |
Sep 21, 2015 | 29.88 | 30.44 | 29.28 | 29.65 | 103,038 | +0.01(+0.03%) |
Sep 18, 2015 | 29.75 | 30.53 | 29.64 | 29.64 | 153,455 | -0.59(-1.95%) |
Sep 17, 2015 | 29.66 | 30.52 | 29.49 | 30.23 | 70,948 | +0.64(+2.16%) |
Sep 16, 2015 | 28.90 | 29.72 | 28.76 | 29.59 | 46,061 | +0.79(+2.74%) |
Sep 15, 2015 | 28.17 | 28.88 | 28.11 | 28.80 | 47,299 | +0.62(+2.20%) |
Sep 14, 2015 | 28.38 | 28.69 | 28.06 | 28.18 | 46,857 | -0.28(-0.98%) |
Sep 11, 2015 | 28.14 | 28.65 | 27.98 | 28.46 | 47,909 | +0.17(+0.60%) |
Sep 10, 2015 | 27.90 | 28.55 | 27.59 | 28.29 | 58,485 | +0.41(+1.47%) |
Sep 09, 2015 | 29.16 | 29.16 | 27.72 | 27.88 | 75,299 | -1.22(-4.19%) |
Sep 08, 2015 | 28.97 | 29.79 | 28.57 | 29.10 | 88,458 | +0.62(+2.18%) |
Sep 04, 2015 | 28.03 | 28.48 | 28.48 | 28.48 | 58,700 | -0.03(-0.11%) |
Sep 03, 2015 | 28.86 | 29.26 | 28.36 | 28.51 | 50,037 | -0.21(-0.73%) |
Sep 02, 2015 | 28.36 | 28.80 | 28.04 | 28.72 | 57,140 | +0.61(+2.17%) |
Sep 01, 2015 | 28.59 | 28.81 | 27.94 | 28.11 | 79,999 | -0.92(-3.17%) |
Aug 31, 2015 | 28.65 | 29.21 | 28.47 | 29.03 | 111,969 | +0.22(+0.76%) |
Aug 28, 2015 | 28.69 | 28.99 | 28.41 | 28.81 | 95,508 | +0.00(+0.00%) |
Aug 27, 2015 | 28.82 | 29.12 | 28.25 | 28.81 | 96,022 | +0.27(+0.95%) |
Aug 26, 2015 | 28.35 | 28.64 | 27.68 | 28.54 | 136,216 | +0.65(+2.33%) |
Aug 25, 2015 | 27.48 | 28.89 | 27.30 | 27.89 | 163,389 | +0.90(+3.33%) |
Aug 24, 2015 | 27.08 | 28.06 | 25.75 | 26.99 | 174,927 | -2.01(-6.93%) |
Aug 21, 2015 | 29.43 | 29.74 | 28.76 | 29.00 | 107,269 | -0.92(-3.07%) |
Aug 20, 2015 | 29.62 | 30.38 | 29.02 | 29.92 | 104,776 | -0.01(-0.03%) |
Aug 19, 2015 | 30.18 | 30.30 | 29.59 | 29.93 | 64,379 | -0.57(-1.87%) |
Aug 18, 2015 | 30.80 | 30.86 | 30.42 | 30.50 | 33,804 | -0.39(-1.26%) |
Aug 17, 2015 | 31.28 | 31.29 | 30.43 | 30.89 | 86,793 | -0.64(-2.03%) |
Aug 14, 2015 | 31.07 | 31.89 | 30.94 | 31.53 | 46,250 | +0.33(+1.06%) |
Aug 13, 2015 | 31.06 | 31.72 | 30.87 | 31.20 | 43,203 | +0.06(+0.19%) |
Aug 12, 2015 | 30.84 | 31.34 | 29.97 | 31.14 | 67,804 | +0.23(+0.74%) |
Aug 11, 2015 | 30.61 | 31.06 | 30.52 | 30.91 | 82,803 | +0.05(+0.16%) |
Aug 10, 2015 | 30.77 | 31.02 | 30.53 | 30.86 | 97,621 | +0.30(+0.98%) |
Aug 07, 2015 | 30.37 | 30.96 | 30.01 | 30.56 | 75,932 | -0.07(-0.23%) |
Aug 06, 2015 | 30.16 | 31.18 | 29.99 | 30.63 | 102,441 | +0.66(+2.20%) |
Aug 05, 2015 | 30.61 | 30.88 | 29.87 | 29.97 | 82,858 | -0.50(-1.64%) |
Aug 04, 2015 | 30.45 | 31.14 | 30.20 | 30.47 | 72,788 | -0.06(-0.20%) |