Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.00 | 32.54 | 31.67 | 31.98 | 329,789 | -0.08(-0.25%) |
Oct 29, 2015 | 32.40 | 33.10 | 31.77 | 32.06 | 611,121 | -0.45(-1.38%) |
Oct 28, 2015 | 31.62 | 32.97 | 30.55 | 32.51 | 447,745 | +0.87(+2.75%) |
Oct 27, 2015 | 30.04 | 31.67 | 29.80 | 31.64 | 706,103 | +1.70(+5.68%) |
Oct 26, 2015 | 28.82 | 31.06 | 28.82 | 29.94 | 467,210 | +0.80(+2.75%) |
Oct 23, 2015 | 28.09 | 29.57 | 27.95 | 29.14 | 488,149 | +1.38(+4.97%) |
Oct 22, 2015 | 28.04 | 28.73 | 26.71 | 27.76 | 537,114 | -0.38(-1.35%) |
Oct 21, 2015 | 28.58 | 28.70 | 26.47 | 28.14 | 719,962 | -0.19(-0.67%) |
Oct 20, 2015 | 29.77 | 30.39 | 28.03 | 28.33 | 647,377 | -1.65(-5.50%) |
Oct 19, 2015 | 28.85 | 30.44 | 28.34 | 29.98 | 853,011 | +1.07(+3.70%) |
Oct 16, 2015 | 28.59 | 31.25 | 28.30 | 28.91 | 696,028 | +0.25(+0.87%) |
Oct 15, 2015 | 26.69 | 28.79 | 26.30 | 28.66 | 766,516 | +1.74(+6.46%) |
Oct 14, 2015 | 27.31 | 28.34 | 26.21 | 26.92 | 597,114 | -0.41(-1.50%) |
Oct 13, 2015 | 28.00 | 28.84 | 27.30 | 27.33 | 791,544 | -0.76(-2.71%) |
Oct 12, 2015 | 29.09 | 29.50 | 28.01 | 28.09 | 637,038 | -0.71(-2.47%) |
Oct 09, 2015 | 29.75 | 29.75 | 28.51 | 28.80 | 968,882 | -0.56(-1.91%) |
Oct 08, 2015 | 31.14 | 31.52 | 27.66 | 29.36 | 1,654,834 | -1.78(-5.72%) |
Oct 07, 2015 | 32.81 | 33.20 | 31.08 | 31.14 | 889,392 | -1.43(-4.39%) |
Oct 06, 2015 | 35.07 | 35.79 | 32.47 | 32.57 | 995,854 | -2.74(-7.76%) |
Oct 05, 2015 | 35.38 | 36.47 | 34.54 | 35.31 | 625,082 | +0.22(+0.63%) |
Oct 02, 2015 | 32.25 | 35.15 | 32.07 | 35.09 | 683,710 | +2.17(+6.59%) |
Oct 01, 2015 | 32.70 | 33.04 | 31.54 | 32.92 | 674,266 | +0.16(+0.49%) |
Sep 30, 2015 | 29.84 | 33.22 | 29.71 | 32.76 | 991,705 | +3.35(+11.39%) |
Sep 29, 2015 | 30.69 | 31.08 | 28.67 | 29.41 | 921,037 | -1.69(-5.43%) |
Sep 28, 2015 | 33.58 | 33.97 | 29.24 | 31.10 | 1,122,014 | -2.76(-8.15%) |
Sep 25, 2015 | 37.77 | 38.13 | 33.00 | 33.86 | 1,275,498 | -3.45(-9.25%) |
Sep 24, 2015 | 37.80 | 37.80 | 35.03 | 37.31 | 787,810 | -0.36(-0.96%) |
Sep 23, 2015 | 38.31 | 38.48 | 36.97 | 37.67 | 669,720 | -0.67(-1.75%) |
Sep 22, 2015 | 39.01 | 39.45 | 37.32 | 38.34 | 611,462 | -0.88(-2.24%) |
Sep 21, 2015 | 43.39 | 43.39 | 38.38 | 39.22 | 723,260 | -3.55(-8.30%) |
Sep 18, 2015 | 42.72 | 43.87 | 42.52 | 42.77 | 948,720 | -0.28(-0.65%) |
Sep 17, 2015 | 40.92 | 43.67 | 40.15 | 43.05 | 442,553 | +2.33(+5.72%) |
Sep 16, 2015 | 42.98 | 43.33 | 39.91 | 40.72 | 600,549 | -2.30(-5.35%) |
Sep 15, 2015 | 42.85 | 43.06 | 41.31 | 43.02 | 296,008 | +0.31(+0.73%) |
Sep 14, 2015 | 42.17 | 42.98 | 41.75 | 42.71 | 399,107 | +0.69(+1.64%) |
Sep 11, 2015 | 41.06 | 42.11 | 40.58 | 42.02 | 443,909 | +1.19(+2.91%) |
Sep 10, 2015 | 39.96 | 40.93 | 38.50 | 40.83 | 848,459 | -0.13(-0.32%) |
Sep 09, 2015 | 42.99 | 43.42 | 40.76 | 40.96 | 753,505 | -1.18(-2.80%) |
Sep 08, 2015 | 41.52 | 42.48 | 41.00 | 42.14 | 494,420 | +1.60(+3.95%) |
Sep 04, 2015 | 39.50 | 40.54 | 40.54 | 40.54 | 328,300 | +0.45(+1.12%) |
Sep 03, 2015 | 41.82 | 41.90 | 39.55 | 40.09 | 516,662 | -0.74(-1.81%) |
Sep 02, 2015 | 38.50 | 41.00 | 38.20 | 40.83 | 1,015,606 | +2.29(+5.94%) |
Sep 01, 2015 | 37.94 | 39.25 | 37.63 | 38.54 | 609,370 | -0.21(-0.54%) |
Aug 31, 2015 | 38.71 | 39.15 | 38.34 | 38.75 | 569,321 | +0.14(+0.36%) |
Aug 28, 2015 | 38.93 | 38.99 | 38.09 | 38.61 | 340,730 | -0.21(-0.54%) |
Aug 27, 2015 | 38.78 | 39.01 | 38.00 | 38.82 | 424,009 | +0.28(+0.73%) |
Aug 26, 2015 | 37.54 | 38.61 | 36.63 | 38.54 | 531,792 | +1.56(+4.22%) |
Aug 25, 2015 | 37.12 | 38.64 | 36.79 | 36.98 | 1,021,662 | +0.92(+2.55%) |
Aug 24, 2015 | 33.74 | 37.72 | 33.07 | 36.06 | 982,334 | -0.58(-1.58%) |
Aug 21, 2015 | 35.64 | 37.96 | 35.50 | 36.64 | 970,606 | +0.18(+0.49%) |
Aug 20, 2015 | 37.48 | 38.42 | 36.17 | 36.46 | 558,230 | -1.35(-3.57%) |
Aug 19, 2015 | 37.61 | 37.98 | 36.26 | 37.81 | 408,835 | -0.05(-0.13%) |
Aug 18, 2015 | 37.47 | 38.56 | 37.47 | 37.86 | 382,771 | -0.59(-1.53%) |
Aug 17, 2015 | 37.18 | 38.94 | 36.79 | 38.45 | 630,784 | +1.62(+4.40%) |
Aug 14, 2015 | 38.00 | 38.41 | 36.10 | 36.83 | 682,611 | -1.29(-3.38%) |
Aug 13, 2015 | 38.61 | 39.97 | 37.01 | 38.12 | 1,106,629 | -1.86(-4.65%) |
Aug 12, 2015 | 39.70 | 40.26 | 37.92 | 39.98 | 721,213 | -0.01(-0.03%) |
Aug 11, 2015 | 41.31 | 41.91 | 39.89 | 39.99 | 872,759 | -1.91(-4.56%) |
Aug 10, 2015 | 42.56 | 43.33 | 41.69 | 41.90 | 382,374 | -0.29(-0.69%) |
Aug 07, 2015 | 43.17 | 43.49 | 41.02 | 42.19 | 758,319 | -1.42(-3.26%) |
Aug 06, 2015 | 44.39 | 46.00 | 40.65 | 43.61 | 1,146,893 | -1.13(-2.53%) |
Aug 05, 2015 | 45.60 | 45.86 | 44.51 | 44.74 | 616,851 | -0.43(-0.95%) |
Aug 04, 2015 | 45.61 | 45.95 | 44.94 | 45.17 | 285,335 | +0.05(+0.11%) |