Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.72 | 34.20 | 33.57 | 33.93 | 529,979 | +1.16(+3.55%) |
Oct 29, 2015 | 32.93 | 32.99 | 32.64 | 32.77 | 893,027 | -0.42(-1.27%) |
Oct 28, 2015 | 33.70 | 33.93 | 32.76 | 33.19 | 429,544 | -0.50(-1.48%) |
Oct 27, 2015 | 33.65 | 33.87 | 33.47 | 33.69 | 298,891 | -0.52(-1.53%) |
Oct 26, 2015 | 34.56 | 34.60 | 34.14 | 34.21 | 327,142 | -0.16(-0.47%) |
Oct 23, 2015 | 34.79 | 34.81 | 34.19 | 34.37 | 191,803 | -0.67(-1.90%) |
Oct 22, 2015 | 34.89 | 35.16 | 34.83 | 35.04 | 163,669 | +0.72(+2.11%) |
Oct 21, 2015 | 34.24 | 34.57 | 34.24 | 34.31 | 181,796 | -0.19(-0.54%) |
Oct 20, 2015 | 34.68 | 34.71 | 34.38 | 34.50 | 207,544 | +0.29(+0.84%) |
Oct 19, 2015 | 34.39 | 34.39 | 34.09 | 34.21 | 384,000 | +0.03(+0.07%) |
Oct 16, 2015 | 34.22 | 34.41 | 33.77 | 34.19 | 388,630 | -0.39(-1.12%) |
Oct 15, 2015 | 34.41 | 34.63 | 34.11 | 34.57 | 288,229 | +0.61(+1.79%) |
Oct 14, 2015 | 33.81 | 34.08 | 33.62 | 33.97 | 579,894 | +1.02(+3.10%) |
Oct 13, 2015 | 33.01 | 33.43 | 32.89 | 32.95 | 283,330 | -0.82(-2.42%) |
Oct 12, 2015 | 34.02 | 34.14 | 33.66 | 33.77 | 308,750 | -0.31(-0.92%) |
Oct 09, 2015 | 33.94 | 34.32 | 33.91 | 34.08 | 312,888 | -0.34(-0.98%) |
Oct 08, 2015 | 33.88 | 34.55 | 33.67 | 34.41 | 520,916 | +0.83(+2.49%) |
Oct 07, 2015 | 33.28 | 33.86 | 33.23 | 33.58 | 710,697 | +0.94(+2.89%) |
Oct 06, 2015 | 32.26 | 32.82 | 32.09 | 32.64 | 483,242 | +0.12(+0.36%) |
Oct 05, 2015 | 31.96 | 32.56 | 31.92 | 32.52 | 812,653 | +0.62(+1.96%) |
Oct 02, 2015 | 30.46 | 31.96 | 30.40 | 31.89 | 1,119,693 | +1.28(+4.19%) |
Oct 01, 2015 | 30.89 | 30.99 | 30.34 | 30.61 | 416,115 | -0.19(-0.60%) |
Sep 30, 2015 | 30.64 | 30.84 | 30.39 | 30.80 | 566,784 | +0.54(+1.78%) |
Sep 29, 2015 | 30.35 | 30.55 | 30.12 | 30.26 | 193,761 | +0.56(+1.87%) |
Sep 28, 2015 | 30.13 | 30.17 | 29.64 | 29.70 | 314,714 | -0.62(-2.06%) |
Sep 25, 2015 | 30.70 | 30.70 | 30.16 | 30.33 | 344,345 | -0.08(-0.25%) |
Sep 24, 2015 | 29.84 | 30.43 | 29.46 | 30.40 | 686,757 | +0.00(+0.00%) |
Sep 23, 2015 | 30.77 | 30.84 | 30.35 | 30.40 | 327,194 | -0.62(-1.98%) |
Sep 22, 2015 | 30.83 | 31.10 | 30.64 | 31.02 | 336,963 | -0.44(-1.39%) |
Sep 21, 2015 | 31.59 | 31.65 | 31.30 | 31.46 | 343,659 | +0.78(+2.56%) |
Sep 18, 2015 | 30.88 | 31.46 | 30.59 | 30.67 | 350,021 | -0.58(-1.86%) |
Sep 17, 2015 | 31.03 | 32.11 | 30.94 | 31.25 | 550,318 | +0.27(+0.87%) |
Sep 16, 2015 | 30.76 | 31.14 | 30.72 | 30.98 | 435,118 | +0.62(+2.03%) |
Sep 15, 2015 | 29.93 | 30.38 | 29.88 | 30.37 | 434,328 | +1.14(+3.89%) |
Sep 14, 2015 | 29.02 | 29.25 | 28.86 | 29.23 | 403,172 | -0.25(-0.86%) |
Sep 11, 2015 | 29.42 | 29.63 | 29.14 | 29.48 | 225,482 | -0.25(-0.85%) |
Sep 10, 2015 | 29.33 | 29.96 | 29.19 | 29.74 | 215,525 | +0.63(+2.17%) |
Sep 09, 2015 | 29.86 | 29.93 | 29.09 | 29.10 | 377,368 | -0.89(-2.98%) |
Sep 08, 2015 | 29.88 | 30.03 | 29.58 | 30.00 | 423,703 | +0.07(+0.23%) |
Sep 04, 2015 | 30.64 | 29.93 | 29.93 | 29.93 | 627,139 | -0.76(-2.47%) |
Sep 03, 2015 | 30.98 | 31.32 | 30.66 | 30.69 | 710,918 | -0.81(-2.57%) |
Sep 02, 2015 | 31.46 | 31.53 | 31.02 | 31.50 | 366,244 | +0.50(+1.60%) |
Sep 01, 2015 | 31.59 | 31.62 | 30.85 | 31.00 | 987,207 | -1.23(-3.82%) |
Aug 31, 2015 | 32.11 | 32.45 | 31.90 | 32.23 | 401,135 | +0.39(+1.22%) |
Aug 28, 2015 | 31.68 | 32.11 | 31.53 | 31.84 | 359,690 | -0.77(-2.35%) |
Aug 27, 2015 | 32.05 | 32.63 | 31.91 | 32.61 | 513,783 | +0.70(+2.19%) |
Aug 26, 2015 | 31.50 | 31.96 | 30.93 | 31.91 | 475,997 | +1.81(+6.02%) |
Aug 25, 2015 | 31.19 | 31.60 | 30.01 | 30.10 | 448,516 | -0.20(-0.67%) |
Aug 24, 2015 | 29.70 | 31.18 | 29.28 | 30.30 | 904,915 | -0.61(-1.96%) |
Aug 21, 2015 | 31.49 | 31.68 | 30.89 | 30.91 | 535,031 | -0.97(-3.04%) |
Aug 20, 2015 | 31.70 | 32.36 | 31.66 | 31.88 | 359,623 | -0.19(-0.60%) |
Aug 19, 2015 | 32.03 | 32.54 | 31.70 | 32.07 | 688,446 | -0.64(-1.96%) |
Aug 18, 2015 | 32.96 | 33.12 | 32.59 | 32.71 | 218,686 | -0.75(-2.24%) |
Aug 17, 2015 | 33.50 | 33.98 | 33.34 | 33.46 | 430,191 | -0.59(-1.73%) |
Aug 14, 2015 | 34.07 | 34.32 | 33.85 | 34.05 | 150,403 | +0.08(+0.25%) |
Aug 13, 2015 | 33.76 | 34.26 | 33.55 | 33.97 | 351,855 | -1.23(-3.50%) |
Aug 12, 2015 | 35.29 | 35.29 | 34.99 | 35.20 | 280,468 | -0.48(-1.35%) |
Aug 11, 2015 | 35.68 | 36.02 | 35.46 | 35.68 | 357,328 | +0.78(+2.22%) |
Aug 10, 2015 | 34.85 | 35.06 | 34.76 | 34.90 | 365,740 | -0.22(-0.62%) |
Aug 07, 2015 | 35.21 | 35.35 | 35.00 | 35.12 | 155,832 | -0.18(-0.50%) |
Aug 06, 2015 | 35.32 | 35.46 | 35.11 | 35.30 | 219,175 | +0.52(+1.50%) |
Aug 05, 2015 | 35.20 | 35.35 | 34.65 | 34.78 | 159,303 | -0.22(-0.63%) |
Aug 04, 2015 | 35.07 | 35.36 | 34.89 | 35.00 | 453,077 | -0.10(-0.29%) |