Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.12 | 23.81 | 22.95 | 23.61 | 344,100 | +0.71(+3.10%) |
Oct 29, 2015 | 23.79 | 24.73 | 22.64 | 22.90 | 696,544 | -0.82(-3.46%) |
Oct 28, 2015 | 25.00 | 26.73 | 22.93 | 23.72 | 1,410,261 | -6.29(-20.96%) |
Oct 27, 2015 | 32.00 | 32.00 | 28.68 | 30.01 | 552,299 | -2.59(-7.94%) |
Oct 26, 2015 | 33.10 | 33.36 | 32.53 | 32.60 | 89,936 | -0.33(-1.00%) |
Oct 23, 2015 | 33.80 | 33.82 | 32.65 | 32.93 | 168,217 | -0.59(-1.76%) |
Oct 22, 2015 | 33.61 | 33.96 | 33.01 | 33.52 | 170,950 | +0.09(+0.27%) |
Oct 21, 2015 | 33.23 | 33.93 | 33.23 | 33.43 | 120,381 | +0.38(+1.15%) |
Oct 20, 2015 | 32.96 | 33.42 | 32.90 | 33.05 | 134,742 | +0.10(+0.30%) |
Oct 19, 2015 | 32.44 | 33.04 | 32.20 | 32.95 | 100,102 | +0.35(+1.07%) |
Oct 16, 2015 | 32.94 | 32.94 | 32.13 | 32.60 | 113,175 | -0.29(-0.88%) |
Oct 15, 2015 | 32.54 | 32.96 | 32.19 | 32.89 | 87,085 | +0.37(+1.14%) |
Oct 14, 2015 | 31.98 | 33.07 | 31.97 | 32.52 | 174,852 | +0.58(+1.82%) |
Oct 13, 2015 | 32.48 | 32.70 | 31.92 | 31.94 | 153,903 | -0.81(-2.47%) |
Oct 12, 2015 | 33.32 | 33.47 | 32.48 | 32.75 | 223,979 | -0.44(-1.33%) |
Oct 09, 2015 | 32.75 | 33.57 | 32.75 | 33.19 | 147,718 | +0.34(+1.04%) |
Oct 08, 2015 | 32.07 | 32.86 | 32.07 | 32.85 | 195,444 | +0.75(+2.34%) |
Oct 07, 2015 | 31.98 | 33.55 | 31.97 | 32.10 | 199,357 | +0.34(+1.07%) |
Oct 06, 2015 | 31.65 | 32.21 | 31.64 | 31.76 | 231,131 | +0.06(+0.19%) |
Oct 05, 2015 | 31.12 | 31.92 | 30.88 | 31.70 | 210,882 | +0.70(+2.26%) |
Oct 02, 2015 | 30.33 | 31.02 | 30.19 | 31.00 | 141,613 | +0.26(+0.85%) |
Oct 01, 2015 | 30.96 | 31.05 | 30.09 | 30.74 | 127,973 | -0.21(-0.68%) |
Sep 30, 2015 | 31.09 | 31.31 | 30.64 | 30.95 | 144,417 | -0.04(-0.13%) |
Sep 29, 2015 | 31.00 | 31.30 | 30.49 | 30.99 | 192,005 | -0.09(-0.29%) |
Sep 28, 2015 | 31.62 | 31.68 | 31.04 | 31.08 | 161,204 | -0.60(-1.89%) |
Sep 25, 2015 | 31.63 | 32.11 | 31.29 | 31.68 | 277,118 | +0.47(+1.51%) |
Sep 24, 2015 | 32.23 | 32.55 | 31.09 | 31.21 | 216,310 | -1.14(-3.52%) |
Sep 23, 2015 | 33.05 | 33.35 | 32.21 | 32.35 | 197,063 | -0.56(-1.70%) |
Sep 22, 2015 | 33.53 | 33.60 | 32.53 | 32.91 | 267,542 | -1.13(-3.32%) |
Sep 21, 2015 | 34.66 | 34.80 | 33.70 | 34.04 | 207,047 | -0.22(-0.64%) |
Sep 18, 2015 | 35.05 | 35.24 | 34.13 | 34.26 | 298,338 | -1.22(-3.44%) |
Sep 17, 2015 | 36.54 | 36.54 | 35.24 | 35.48 | 294,870 | -0.94(-2.58%) |
Sep 16, 2015 | 36.24 | 36.77 | 36.22 | 36.42 | 255,791 | -0.02(-0.05%) |
Sep 15, 2015 | 35.79 | 36.61 | 35.54 | 36.44 | 150,749 | +0.81(+2.27%) |
Sep 14, 2015 | 36.24 | 36.24 | 35.43 | 35.63 | 97,473 | -0.61(-1.68%) |
Sep 11, 2015 | 36.42 | 36.66 | 35.96 | 36.24 | 182,892 | -0.50(-1.36%) |
Sep 10, 2015 | 36.55 | 36.96 | 36.00 | 36.74 | 366,632 | +0.38(+1.05%) |
Sep 09, 2015 | 36.80 | 36.96 | 36.24 | 36.36 | 251,385 | -0.02(-0.05%) |
Sep 08, 2015 | 35.99 | 36.59 | 35.76 | 36.38 | 341,045 | +0.71(+1.99%) |
Sep 04, 2015 | 35.40 | 35.67 | 35.67 | 35.67 | 191,600 | -0.08(-0.22%) |
Sep 03, 2015 | 35.80 | 36.12 | 35.66 | 35.75 | 235,002 | +0.00(+0.00%) |
Sep 02, 2015 | 36.49 | 36.49 | 34.92 | 35.75 | 452,995 | -0.36(-1.00%) |
Sep 01, 2015 | 36.85 | 37.34 | 35.96 | 36.11 | 196,964 | -1.44(-3.83%) |
Aug 31, 2015 | 37.36 | 37.95 | 37.16 | 37.55 | 147,299 | -0.06(-0.16%) |
Aug 28, 2015 | 37.57 | 38.46 | 37.21 | 37.61 | 203,631 | +0.01(+0.03%) |
Aug 27, 2015 | 36.90 | 38.29 | 36.77 | 37.60 | 332,947 | +0.91(+2.48%) |
Aug 26, 2015 | 36.39 | 37.26 | 35.91 | 36.69 | 242,504 | +0.91(+2.54%) |
Aug 25, 2015 | 38.23 | 38.23 | 35.63 | 35.78 | 277,948 | -1.24(-3.35%) |
Aug 24, 2015 | 35.78 | 38.41 | 35.54 | 37.02 | 258,996 | -0.85(-2.24%) |
Aug 21, 2015 | 37.92 | 38.80 | 36.75 | 37.87 | 182,830 | -1.03(-2.65%) |
Aug 20, 2015 | 40.35 | 40.43 | 38.85 | 38.90 | 117,260 | -1.60(-3.95%) |
Aug 19, 2015 | 41.25 | 41.25 | 40.20 | 40.50 | 97,360 | -1.00(-2.41%) |
Aug 18, 2015 | 41.24 | 41.63 | 41.15 | 41.50 | 97,117 | +0.30(+0.73%) |
Aug 17, 2015 | 41.38 | 41.67 | 41.00 | 41.20 | 112,585 | -0.37(-0.89%) |
Aug 14, 2015 | 41.15 | 41.59 | 41.02 | 41.57 | 136,796 | +0.26(+0.63%) |
Aug 13, 2015 | 41.45 | 42.12 | 41.10 | 41.31 | 129,784 | -0.08(-0.19%) |
Aug 12, 2015 | 41.75 | 41.75 | 40.40 | 41.39 | 265,845 | -0.54(-1.29%) |
Aug 11, 2015 | 42.27 | 42.27 | 41.55 | 41.93 | 118,685 | -0.55(-1.29%) |
Aug 10, 2015 | 41.72 | 42.88 | 41.63 | 42.48 | 118,704 | +0.86(+2.07%) |
Aug 07, 2015 | 43.03 | 43.03 | 41.52 | 41.62 | 190,110 | -1.68(-3.88%) |
Aug 06, 2015 | 44.40 | 44.40 | 43.16 | 43.30 | 180,438 | -0.84(-1.90%) |
Aug 05, 2015 | 44.52 | 44.76 | 44.06 | 44.14 | 278,678 | +0.01(+0.02%) |
Aug 04, 2015 | 44.88 | 45.24 | 44.04 | 44.13 | 197,509 | -0.91(-2.02%) |