Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.55 | 35.72 | 35.00 | 35.31 | 95,692 | -0.31(-0.87%) |
Oct 29, 2015 | 35.35 | 35.77 | 34.92 | 35.62 | 126,927 | -0.02(-0.05%) |
Oct 28, 2015 | 34.78 | 35.90 | 34.78 | 35.64 | 153,837 | +0.97(+2.81%) |
Oct 27, 2015 | 35.62 | 35.64 | 34.52 | 34.66 | 111,403 | -1.13(-3.16%) |
Oct 26, 2015 | 35.17 | 35.94 | 35.16 | 35.80 | 165,390 | +0.79(+2.25%) |
Oct 23, 2015 | 35.24 | 35.33 | 34.51 | 35.01 | 96,837 | +0.13(+0.38%) |
Oct 22, 2015 | 34.92 | 35.42 | 34.85 | 34.88 | 133,343 | +0.27(+0.78%) |
Oct 21, 2015 | 34.96 | 35.25 | 34.59 | 34.61 | 246,706 | -0.39(-1.12%) |
Oct 20, 2015 | 34.87 | 35.19 | 34.83 | 35.00 | 72,324 | +0.12(+0.35%) |
Oct 19, 2015 | 34.98 | 35.15 | 34.65 | 34.88 | 98,273 | -0.64(-1.79%) |
Oct 16, 2015 | 35.58 | 35.96 | 35.39 | 35.52 | 201,624 | +0.07(+0.21%) |
Oct 15, 2015 | 34.47 | 35.46 | 34.47 | 35.44 | 74,324 | +0.96(+2.80%) |
Oct 14, 2015 | 33.96 | 34.80 | 33.96 | 34.48 | 83,733 | +0.70(+2.08%) |
Oct 13, 2015 | 33.61 | 34.23 | 33.59 | 33.77 | 109,147 | -0.86(-2.49%) |
Oct 12, 2015 | 34.32 | 34.98 | 34.22 | 34.64 | 100,296 | +0.24(+0.71%) |
Oct 09, 2015 | 34.76 | 35.07 | 34.21 | 34.39 | 60,769 | -0.23(-0.68%) |
Oct 08, 2015 | 34.41 | 34.65 | 34.11 | 34.63 | 98,784 | +0.19(+0.54%) |
Oct 07, 2015 | 33.84 | 34.44 | 33.71 | 34.44 | 108,910 | +0.69(+2.05%) |
Oct 06, 2015 | 33.66 | 33.97 | 33.54 | 33.75 | 91,084 | -0.11(-0.33%) |
Oct 05, 2015 | 33.26 | 33.89 | 33.26 | 33.86 | 118,707 | +0.70(+2.12%) |
Oct 02, 2015 | 32.05 | 33.16 | 31.79 | 33.16 | 113,858 | +0.92(+2.85%) |
Oct 01, 2015 | 31.92 | 32.27 | 31.67 | 32.24 | 149,344 | +0.38(+1.20%) |
Sep 30, 2015 | 31.73 | 31.85 | 31.44 | 31.85 | 209,550 | +0.18(+0.56%) |
Sep 29, 2015 | 32.02 | 32.16 | 31.38 | 31.68 | 141,947 | -0.20(-0.62%) |
Sep 28, 2015 | 32.66 | 32.75 | 31.84 | 31.87 | 132,662 | -0.83(-2.55%) |
Sep 25, 2015 | 33.29 | 33.69 | 32.64 | 32.71 | 178,541 | -0.32(-0.96%) |
Sep 24, 2015 | 32.91 | 33.17 | 32.65 | 33.02 | 148,186 | +0.02(+0.06%) |
Sep 23, 2015 | 32.97 | 33.32 | 32.73 | 33.01 | 128,376 | +0.13(+0.40%) |
Sep 22, 2015 | 33.20 | 33.44 | 32.66 | 32.88 | 119,099 | -0.56(-1.68%) |
Sep 21, 2015 | 33.91 | 34.56 | 33.39 | 33.44 | 207,135 | -0.64(-1.87%) |
Sep 18, 2015 | 33.42 | 34.20 | 33.42 | 34.07 | 433,556 | +0.22(+0.64%) |
Sep 17, 2015 | 33.61 | 34.34 | 33.53 | 33.86 | 97,604 | +0.00(+0.00%) |
Sep 16, 2015 | 33.29 | 33.97 | 33.29 | 33.86 | 67,149 | +0.34(+1.01%) |
Sep 15, 2015 | 33.04 | 33.70 | 33.04 | 33.52 | 74,509 | +0.43(+1.30%) |
Sep 14, 2015 | 33.20 | 33.40 | 32.90 | 33.09 | 87,855 | -0.01(-0.03%) |
Sep 11, 2015 | 32.63 | 33.23 | 32.63 | 33.10 | 67,321 | +0.23(+0.71%) |
Sep 10, 2015 | 32.33 | 33.42 | 32.33 | 32.87 | 111,846 | +0.51(+1.56%) |
Sep 09, 2015 | 32.61 | 32.76 | 32.22 | 32.36 | 113,418 | +0.04(+0.12%) |
Sep 08, 2015 | 32.52 | 32.55 | 32.04 | 32.32 | 131,758 | +0.29(+0.91%) |
Sep 04, 2015 | 31.93 | 32.03 | 32.03 | 32.03 | 63,990 | -0.25(-0.78%) |
Sep 03, 2015 | 32.40 | 32.70 | 32.17 | 32.29 | 88,477 | -0.16(-0.49%) |
Sep 02, 2015 | 32.65 | 32.81 | 31.88 | 32.44 | 122,172 | +0.43(+1.35%) |
Sep 01, 2015 | 32.22 | 32.57 | 31.84 | 32.01 | 180,180 | -0.94(-2.84%) |
Aug 31, 2015 | 32.72 | 33.01 | 32.38 | 32.95 | 112,996 | -0.33(-0.98%) |
Aug 28, 2015 | 33.19 | 33.39 | 32.74 | 33.28 | 80,700 | -0.01(-0.03%) |
Aug 27, 2015 | 32.94 | 33.32 | 32.43 | 33.29 | 114,331 | +0.42(+1.28%) |
Aug 26, 2015 | 32.74 | 32.95 | 31.93 | 32.87 | 153,380 | +0.27(+0.83%) |
Aug 25, 2015 | 33.76 | 33.90 | 32.34 | 32.59 | 181,701 | +0.13(+0.40%) |
Aug 24, 2015 | 33.13 | 34.27 | 32.35 | 32.46 | 259,787 | -1.06(-3.16%) |
Aug 21, 2015 | 32.92 | 34.10 | 32.72 | 33.52 | 163,679 | -0.19(-0.56%) |
Aug 20, 2015 | 33.90 | 34.34 | 33.68 | 33.71 | 121,074 | -0.31(-0.91%) |
Aug 19, 2015 | 34.32 | 34.55 | 33.79 | 34.02 | 119,838 | -0.45(-1.30%) |
Aug 18, 2015 | 34.77 | 35.10 | 34.43 | 34.47 | 122,357 | -0.68(-1.94%) |
Aug 17, 2015 | 35.22 | 35.39 | 34.05 | 35.15 | 152,470 | -0.64(-1.78%) |
Aug 14, 2015 | 35.28 | 35.86 | 35.28 | 35.79 | 64,763 | +0.44(+1.24%) |
Aug 13, 2015 | 35.52 | 35.66 | 35.16 | 35.35 | 64,472 | +0.17(+0.48%) |
Aug 12, 2015 | 34.81 | 35.24 | 34.65 | 35.18 | 136,331 | +0.21(+0.59%) |
Aug 11, 2015 | 35.12 | 35.60 | 34.79 | 34.97 | 108,179 | -0.44(-1.24%) |
Aug 10, 2015 | 35.56 | 35.71 | 35.19 | 35.41 | 158,007 | +0.32(+0.91%) |
Aug 07, 2015 | 35.05 | 35.32 | 34.74 | 35.09 | 78,937 | -0.24(-0.69%) |
Aug 06, 2015 | 35.79 | 35.83 | 35.24 | 35.34 | 103,867 | -0.46(-1.28%) |
Aug 05, 2015 | 36.07 | 36.09 | 35.27 | 35.80 | 139,330 | -0.11(-0.31%) |
Aug 04, 2015 | 37.50 | 37.77 | 35.81 | 35.91 | 195,073 | -1.56(-4.17%) |