Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.39 | 34.54 | 34.01 | 34.23 | 94,216 | -0.28(-0.81%) |
Oct 29, 2015 | 34.93 | 34.96 | 34.22 | 34.51 | 36,180 | -0.47(-1.34%) |
Oct 28, 2015 | 33.62 | 34.99 | 33.62 | 34.98 | 70,227 | +1.31(+3.89%) |
Oct 27, 2015 | 33.77 | 34.12 | 33.37 | 33.67 | 53,439 | -0.37(-1.09%) |
Oct 26, 2015 | 33.72 | 34.12 | 33.70 | 34.04 | 30,697 | +0.12(+0.35%) |
Oct 23, 2015 | 33.36 | 34.41 | 32.93 | 33.92 | 121,183 | +0.93(+2.82%) |
Oct 22, 2015 | 32.90 | 33.32 | 32.24 | 32.99 | 225,537 | +0.36(+1.10%) |
Oct 21, 2015 | 32.64 | 32.76 | 32.31 | 32.63 | 66,719 | -0.06(-0.18%) |
Oct 20, 2015 | 32.35 | 32.82 | 32.20 | 32.69 | 34,735 | +0.34(+1.05%) |
Oct 19, 2015 | 32.32 | 32.49 | 32.12 | 32.35 | 45,868 | -0.23(-0.71%) |
Oct 16, 2015 | 33.00 | 33.00 | 32.20 | 32.58 | 44,323 | -0.31(-0.94%) |
Oct 15, 2015 | 32.11 | 32.90 | 32.11 | 32.89 | 72,595 | +0.84(+2.62%) |
Oct 14, 2015 | 32.06 | 32.45 | 31.91 | 32.05 | 79,894 | -0.09(-0.28%) |
Oct 13, 2015 | 31.82 | 32.48 | 31.80 | 32.14 | 73,238 | +0.18(+0.56%) |
Oct 12, 2015 | 31.38 | 32.01 | 31.38 | 31.96 | 53,327 | +0.58(+1.85%) |
Oct 09, 2015 | 31.31 | 31.59 | 31.01 | 31.38 | 26,943 | +0.22(+0.71%) |
Oct 08, 2015 | 30.50 | 31.50 | 30.44 | 31.16 | 64,578 | +0.49(+1.60%) |
Oct 07, 2015 | 30.28 | 31.58 | 30.16 | 30.67 | 120,515 | +0.45(+1.49%) |
Oct 06, 2015 | 30.39 | 30.58 | 29.60 | 30.22 | 65,333 | -0.24(-0.79%) |
Oct 05, 2015 | 29.87 | 30.59 | 29.87 | 30.46 | 51,838 | +0.77(+2.59%) |
Oct 02, 2015 | 28.71 | 29.70 | 28.50 | 29.69 | 77,236 | +0.78(+2.70%) |
Oct 01, 2015 | 28.42 | 29.08 | 28.16 | 28.91 | 130,101 | +0.42(+1.47%) |
Sep 30, 2015 | 28.44 | 28.64 | 28.12 | 28.49 | 82,882 | +0.33(+1.17%) |
Sep 29, 2015 | 28.51 | 28.69 | 27.92 | 28.16 | 85,915 | -0.41(-1.44%) |
Sep 28, 2015 | 29.00 | 29.45 | 28.49 | 28.57 | 94,029 | -0.45(-1.55%) |
Sep 25, 2015 | 28.60 | 29.38 | 28.44 | 29.02 | 101,434 | +0.44(+1.54%) |
Sep 24, 2015 | 28.60 | 28.72 | 27.85 | 28.58 | 109,308 | -0.07(-0.24%) |
Sep 23, 2015 | 28.90 | 29.25 | 28.39 | 28.65 | 44,073 | -0.05(-0.17%) |
Sep 22, 2015 | 29.43 | 29.63 | 28.59 | 28.70 | 67,831 | -1.20(-4.01%) |
Sep 21, 2015 | 29.46 | 30.32 | 29.18 | 29.90 | 115,990 | +0.58(+1.98%) |
Sep 18, 2015 | 28.63 | 29.41 | 28.41 | 29.32 | 123,735 | +0.20(+0.69%) |
Sep 17, 2015 | 28.37 | 29.76 | 28.25 | 29.12 | 92,591 | +0.70(+2.46%) |
Sep 16, 2015 | 28.52 | 29.35 | 28.01 | 28.42 | 98,471 | +0.12(+0.42%) |
Sep 15, 2015 | 27.60 | 28.53 | 27.51 | 28.30 | 61,224 | +0.85(+3.10%) |
Sep 14, 2015 | 26.86 | 28.04 | 26.70 | 27.45 | 89,190 | +0.94(+3.55%) |
Sep 11, 2015 | 25.90 | 26.67 | 25.90 | 26.51 | 93,422 | +0.45(+1.73%) |
Sep 10, 2015 | 25.51 | 26.24 | 25.51 | 26.06 | 39,834 | +0.45(+1.76%) |
Sep 09, 2015 | 25.98 | 26.31 | 25.30 | 25.61 | 115,072 | -0.01(-0.04%) |
Sep 08, 2015 | 26.22 | 26.22 | 25.60 | 25.62 | 65,495 | -0.16(-0.62%) |
Sep 04, 2015 | 25.76 | 25.78 | 25.78 | 25.78 | 59,300 | -0.35(-1.34%) |
Sep 03, 2015 | 26.54 | 26.76 | 26.04 | 26.13 | 61,040 | -0.36(-1.36%) |
Sep 02, 2015 | 26.79 | 26.93 | 26.20 | 26.49 | 71,300 | +0.07(+0.26%) |
Sep 01, 2015 | 26.58 | 26.87 | 26.18 | 26.42 | 50,830 | -0.74(-2.72%) |
Aug 31, 2015 | 27.53 | 27.65 | 26.86 | 27.16 | 55,432 | -0.33(-1.20%) |
Aug 28, 2015 | 26.66 | 27.65 | 26.44 | 27.49 | 80,203 | +0.67(+2.50%) |
Aug 27, 2015 | 26.71 | 27.02 | 26.18 | 26.82 | 84,783 | +0.30(+1.13%) |
Aug 26, 2015 | 26.00 | 26.84 | 25.42 | 26.52 | 64,702 | +1.04(+4.08%) |
Aug 25, 2015 | 27.43 | 27.43 | 25.28 | 25.48 | 78,333 | -1.07(-4.03%) |
Aug 24, 2015 | 26.32 | 27.70 | 26.07 | 26.55 | 101,245 | -1.19(-4.29%) |
Aug 21, 2015 | 28.39 | 28.39 | 27.05 | 27.74 | 110,865 | -1.16(-4.01%) |
Aug 20, 2015 | 29.48 | 29.52 | 28.85 | 28.90 | 52,921 | -0.86(-2.89%) |
Aug 19, 2015 | 30.06 | 30.06 | 29.08 | 29.76 | 63,188 | -0.48(-1.59%) |
Aug 18, 2015 | 30.35 | 30.36 | 30.04 | 30.24 | 52,850 | -0.20(-0.66%) |
Aug 17, 2015 | 28.84 | 30.71 | 28.67 | 30.44 | 109,836 | +1.60(+5.55%) |
Aug 14, 2015 | 28.58 | 28.90 | 27.93 | 28.84 | 42,984 | +0.27(+0.95%) |
Aug 13, 2015 | 28.75 | 29.17 | 28.41 | 28.57 | 47,419 | -0.03(-0.10%) |
Aug 12, 2015 | 28.20 | 29.04 | 27.63 | 28.60 | 86,843 | +0.35(+1.24%) |
Aug 11, 2015 | 28.39 | 28.73 | 28.02 | 28.25 | 119,405 | -0.43(-1.50%) |
Aug 10, 2015 | 28.63 | 29.02 | 28.57 | 28.68 | 63,838 | +0.17(+0.60%) |
Aug 07, 2015 | 28.75 | 28.75 | 28.38 | 28.51 | 102,894 | -0.38(-1.32%) |
Aug 06, 2015 | 28.83 | 29.62 | 28.74 | 28.89 | 63,444 | -0.03(-0.10%) |
Aug 05, 2015 | 29.32 | 30.11 | 28.57 | 28.92 | 82,074 | +0.10(+0.35%) |
Aug 04, 2015 | 29.35 | 29.37 | 28.65 | 28.82 | 37,714 | -0.37(-1.27%) |