Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.30 | 23.26 | 20.90 | 21.72 | 10,422,231 | -7.82(-26.47%) |
Oct 29, 2015 | 30.33 | 30.71 | 29.13 | 29.54 | 1,592,353 | -1.29(-4.17%) |
Oct 28, 2015 | 30.27 | 31.25 | 30.26 | 30.82 | 1,037,651 | +0.74(+2.46%) |
Oct 27, 2015 | 31.74 | 31.93 | 29.61 | 30.08 | 2,967,543 | -2.83(-8.61%) |
Oct 26, 2015 | 32.51 | 33.13 | 32.45 | 32.92 | 468,925 | +0.44(+1.36%) |
Oct 23, 2015 | 33.75 | 33.87 | 32.25 | 32.48 | 928,593 | -0.87(-2.61%) |
Oct 22, 2015 | 33.62 | 33.75 | 33.10 | 33.35 | 488,178 | -0.10(-0.29%) |
Oct 21, 2015 | 34.03 | 34.20 | 33.39 | 33.45 | 270,899 | -0.44(-1.30%) |
Oct 20, 2015 | 33.92 | 34.12 | 33.68 | 33.89 | 323,430 | +0.05(+0.16%) |
Oct 19, 2015 | 33.85 | 34.13 | 33.61 | 33.83 | 396,317 | -0.04(-0.13%) |
Oct 16, 2015 | 33.45 | 34.00 | 33.24 | 33.88 | 519,281 | +0.42(+1.26%) |
Oct 15, 2015 | 33.56 | 33.65 | 33.00 | 33.45 | 713,392 | -0.02(-0.05%) |
Oct 14, 2015 | 34.73 | 34.81 | 33.31 | 33.47 | 584,514 | -1.24(-3.58%) |
Oct 13, 2015 | 35.43 | 35.54 | 34.69 | 34.71 | 493,945 | -0.91(-2.55%) |
Oct 12, 2015 | 35.54 | 35.88 | 35.23 | 35.62 | 324,492 | +0.11(+0.32%) |
Oct 09, 2015 | 35.35 | 35.92 | 35.18 | 35.51 | 680,342 | +0.26(+0.72%) |
Oct 08, 2015 | 34.27 | 35.60 | 34.17 | 35.25 | 992,255 | +1.14(+3.33%) |
Oct 07, 2015 | 33.75 | 34.41 | 33.56 | 34.12 | 1,045,481 | +0.58(+1.73%) |
Oct 06, 2015 | 33.03 | 33.65 | 32.94 | 33.53 | 588,399 | +0.41(+1.25%) |
Oct 05, 2015 | 32.52 | 33.19 | 32.37 | 33.12 | 546,353 | +0.88(+2.73%) |
Oct 02, 2015 | 31.65 | 32.24 | 31.22 | 32.24 | 1,069,118 | +0.26(+0.83%) |
Oct 01, 2015 | 31.91 | 32.24 | 31.68 | 31.98 | 678,740 | +0.18(+0.58%) |
Sep 30, 2015 | 31.60 | 31.92 | 31.29 | 31.79 | 853,399 | +0.57(+1.83%) |
Sep 29, 2015 | 31.61 | 31.69 | 30.86 | 31.22 | 870,151 | -0.41(-1.31%) |
Sep 28, 2015 | 32.81 | 33.01 | 31.44 | 31.63 | 624,588 | -1.32(-4.01%) |
Sep 25, 2015 | 33.19 | 33.31 | 32.80 | 32.95 | 654,924 | +0.08(+0.24%) |
Sep 24, 2015 | 32.91 | 33.05 | 32.02 | 32.87 | 876,215 | -0.21(-0.64%) |
Sep 23, 2015 | 33.38 | 33.38 | 32.84 | 33.09 | 724,143 | -0.12(-0.37%) |
Sep 22, 2015 | 33.02 | 33.54 | 32.83 | 33.21 | 1,013,047 | -0.35(-1.05%) |
Sep 21, 2015 | 34.35 | 34.48 | 33.42 | 33.56 | 797,338 | -0.58(-1.70%) |
Sep 18, 2015 | 34.05 | 34.44 | 33.87 | 34.14 | 1,391,271 | -0.33(-0.95%) |
Sep 17, 2015 | 34.46 | 35.19 | 34.22 | 34.47 | 730,927 | +0.17(+0.49%) |
Sep 16, 2015 | 34.20 | 34.62 | 33.96 | 34.30 | 706,790 | +0.10(+0.28%) |
Sep 15, 2015 | 34.17 | 34.44 | 33.82 | 34.20 | 795,054 | +0.09(+0.26%) |
Sep 14, 2015 | 33.69 | 34.16 | 33.49 | 34.12 | 453,881 | +0.42(+1.25%) |
Sep 11, 2015 | 33.52 | 33.81 | 33.41 | 33.69 | 1,036,389 | +0.12(+0.37%) |
Sep 10, 2015 | 34.59 | 34.59 | 33.48 | 33.57 | 775,368 | -0.92(-2.68%) |
Sep 09, 2015 | 35.25 | 35.27 | 34.36 | 34.49 | 589,965 | -0.32(-0.91%) |
Sep 08, 2015 | 33.88 | 34.92 | 33.64 | 34.81 | 976,087 | +1.34(+4.00%) |
Sep 04, 2015 | 32.58 | 33.47 | 33.47 | 33.47 | 813,952 | +0.70(+2.12%) |
Sep 03, 2015 | 32.94 | 33.27 | 32.64 | 32.78 | 620,162 | +0.06(+0.19%) |
Sep 02, 2015 | 32.58 | 33.37 | 32.50 | 32.72 | 1,118,651 | +0.40(+1.23%) |
Sep 01, 2015 | 32.72 | 32.95 | 32.20 | 32.32 | 424,960 | -0.81(-2.44%) |
Aug 31, 2015 | 33.13 | 33.45 | 32.89 | 33.13 | 587,115 | -0.20(-0.61%) |
Aug 28, 2015 | 32.87 | 33.44 | 32.73 | 33.33 | 381,593 | +0.45(+1.36%) |
Aug 27, 2015 | 33.16 | 33.32 | 32.33 | 32.88 | 620,606 | -0.04(-0.13%) |
Aug 26, 2015 | 32.63 | 33.03 | 31.92 | 32.92 | 517,110 | +1.09(+3.43%) |
Aug 25, 2015 | 32.98 | 33.23 | 31.82 | 31.83 | 646,385 | -0.41(-1.28%) |
Aug 24, 2015 | 31.54 | 33.14 | 28.47 | 32.25 | 746,196 | -1.03(-3.09%) |
Aug 21, 2015 | 33.45 | 34.13 | 33.26 | 33.28 | 519,820 | -0.77(-2.25%) |
Aug 20, 2015 | 34.36 | 34.65 | 33.94 | 34.04 | 596,308 | -0.44(-1.28%) |
Aug 19, 2015 | 34.51 | 34.79 | 34.02 | 34.48 | 644,928 | -0.24(-0.68%) |
Aug 18, 2015 | 34.57 | 34.92 | 34.24 | 34.72 | 685,410 | +0.15(+0.43%) |
Aug 17, 2015 | 34.64 | 34.77 | 34.10 | 34.57 | 678,890 | -0.11(-0.33%) |
Aug 14, 2015 | 33.90 | 34.82 | 33.63 | 34.68 | 815,152 | +1.98(+6.05%) |
Aug 13, 2015 | 32.70 | 32.91 | 32.55 | 32.70 | 540,191 | +0.02(+0.05%) |
Aug 12, 2015 | 32.55 | 32.80 | 31.51 | 32.69 | 648,422 | -0.10(-0.30%) |
Aug 11, 2015 | 33.04 | 33.14 | 32.57 | 32.78 | 784,406 | -0.39(-1.17%) |
Aug 10, 2015 | 32.58 | 33.52 | 32.32 | 33.17 | 671,125 | +0.90(+2.78%) |
Aug 07, 2015 | 32.13 | 32.46 | 31.97 | 32.27 | 501,494 | -0.04(-0.11%) |
Aug 06, 2015 | 33.02 | 33.02 | 32.19 | 32.31 | 519,370 | -0.73(-2.21%) |
Aug 05, 2015 | 32.99 | 33.49 | 32.73 | 33.04 | 563,318 | +0.12(+0.37%) |
Aug 04, 2015 | 32.46 | 33.05 | 32.32 | 32.92 | 430,535 | +0.40(+1.22%) |