Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.53 | 33.93 | 33.45 | 33.64 | 317,296 | +0.17(+0.51%) |
Oct 29, 2015 | 32.90 | 33.75 | 32.90 | 33.47 | 349,833 | +0.38(+1.14%) |
Oct 28, 2015 | 31.52 | 33.12 | 31.52 | 33.10 | 406,883 | +1.62(+5.15%) |
Oct 27, 2015 | 31.79 | 32.00 | 31.28 | 31.48 | 386,896 | -0.56(-1.76%) |
Oct 26, 2015 | 31.55 | 32.29 | 31.12 | 32.04 | 729,795 | +0.49(+1.56%) |
Oct 23, 2015 | 29.54 | 32.43 | 29.54 | 31.55 | 659,249 | -2.77(-8.08%) |
Oct 22, 2015 | 33.77 | 34.63 | 33.77 | 34.32 | 452,159 | +0.80(+2.38%) |
Oct 21, 2015 | 34.15 | 34.25 | 33.50 | 33.53 | 288,147 | -0.45(-1.32%) |
Oct 20, 2015 | 34.00 | 34.31 | 33.80 | 33.98 | 335,615 | -0.13(-0.37%) |
Oct 19, 2015 | 33.96 | 34.16 | 33.89 | 34.10 | 219,730 | -0.04(-0.10%) |
Oct 16, 2015 | 34.41 | 34.70 | 33.80 | 34.14 | 191,476 | -0.14(-0.42%) |
Oct 15, 2015 | 34.57 | 34.57 | 33.46 | 34.28 | 547,013 | -0.15(-0.44%) |
Oct 14, 2015 | 34.30 | 34.98 | 34.21 | 34.43 | 488,560 | +0.05(+0.16%) |
Oct 13, 2015 | 34.85 | 35.19 | 34.38 | 34.38 | 148,779 | -0.64(-1.84%) |
Oct 12, 2015 | 35.04 | 35.57 | 34.73 | 35.02 | 509,923 | +0.06(+0.18%) |
Oct 09, 2015 | 35.04 | 35.33 | 34.59 | 34.96 | 231,698 | +0.08(+0.23%) |
Oct 08, 2015 | 33.84 | 34.93 | 33.84 | 34.88 | 246,321 | +1.01(+2.99%) |
Oct 07, 2015 | 33.73 | 34.42 | 33.56 | 33.87 | 317,030 | +0.29(+0.85%) |
Oct 06, 2015 | 33.55 | 33.99 | 33.39 | 33.58 | 175,111 | +0.04(+0.11%) |
Oct 05, 2015 | 32.78 | 33.62 | 32.75 | 33.55 | 187,540 | +1.01(+3.11%) |
Oct 02, 2015 | 31.66 | 32.53 | 31.43 | 32.53 | 164,707 | +0.48(+1.51%) |
Oct 01, 2015 | 32.31 | 33.08 | 31.72 | 32.05 | 251,453 | -0.21(-0.67%) |
Sep 30, 2015 | 32.13 | 32.31 | 31.86 | 32.27 | 178,692 | +0.42(+1.32%) |
Sep 29, 2015 | 31.90 | 32.17 | 31.62 | 31.84 | 199,122 | +0.02(+0.06%) |
Sep 28, 2015 | 32.38 | 32.58 | 31.82 | 31.83 | 304,001 | -0.75(-2.31%) |
Sep 25, 2015 | 32.55 | 32.67 | 32.26 | 32.58 | 275,822 | +0.19(+0.58%) |
Sep 24, 2015 | 32.12 | 32.53 | 31.73 | 32.39 | 219,858 | -0.05(-0.17%) |
Sep 23, 2015 | 32.73 | 32.82 | 32.21 | 32.44 | 175,234 | -0.20(-0.60%) |
Sep 22, 2015 | 32.50 | 32.79 | 32.27 | 32.64 | 237,618 | -0.29(-0.87%) |
Sep 21, 2015 | 33.12 | 33.36 | 32.86 | 32.93 | 190,845 | -0.11(-0.33%) |
Sep 18, 2015 | 33.23 | 33.42 | 32.95 | 33.04 | 454,345 | -0.58(-1.73%) |
Sep 17, 2015 | 33.92 | 34.19 | 33.58 | 33.62 | 182,654 | -0.41(-1.21%) |
Sep 16, 2015 | 33.85 | 34.22 | 33.85 | 34.03 | 131,818 | +0.22(+0.66%) |
Sep 15, 2015 | 33.02 | 33.93 | 33.00 | 33.80 | 236,462 | +0.88(+2.66%) |
Sep 14, 2015 | 32.72 | 33.14 | 32.47 | 32.93 | 295,574 | +0.23(+0.71%) |
Sep 11, 2015 | 32.80 | 32.87 | 31.97 | 32.70 | 288,292 | -0.23(-0.71%) |
Sep 10, 2015 | 33.28 | 33.41 | 32.84 | 32.93 | 300,406 | -0.36(-1.08%) |
Sep 09, 2015 | 33.56 | 33.79 | 33.24 | 33.29 | 291,661 | +0.10(+0.30%) |
Sep 08, 2015 | 33.37 | 33.74 | 32.87 | 33.19 | 422,508 | +0.32(+0.98%) |
Sep 04, 2015 | 32.70 | 32.87 | 32.87 | 32.87 | 227,033 | -0.32(-0.97%) |
Sep 03, 2015 | 33.09 | 33.42 | 32.89 | 33.19 | 541,748 | +0.07(+0.22%) |
Sep 02, 2015 | 33.56 | 33.56 | 32.97 | 33.12 | 511,852 | -0.06(-0.19%) |
Sep 01, 2015 | 33.92 | 34.12 | 33.09 | 33.18 | 197,634 | -1.40(-4.04%) |
Aug 31, 2015 | 34.51 | 34.83 | 34.31 | 34.57 | 180,090 | -0.06(-0.18%) |
Aug 28, 2015 | 34.11 | 34.66 | 33.33 | 34.64 | 189,278 | +0.43(+1.26%) |
Aug 27, 2015 | 34.05 | 34.52 | 33.65 | 34.21 | 214,213 | +0.56(+1.68%) |
Aug 26, 2015 | 33.94 | 33.94 | 32.96 | 33.64 | 485,871 | +0.47(+1.40%) |
Aug 25, 2015 | 34.71 | 34.73 | 33.13 | 33.18 | 320,919 | -0.58(-1.72%) |
Aug 24, 2015 | 33.13 | 34.96 | 33.13 | 33.76 | 419,072 | -0.93(-2.67%) |
Aug 21, 2015 | 34.14 | 35.15 | 33.54 | 34.69 | 386,172 | -0.76(-2.14%) |
Aug 20, 2015 | 35.92 | 36.20 | 35.39 | 35.45 | 222,715 | -0.87(-2.38%) |
Aug 19, 2015 | 36.53 | 36.92 | 36.16 | 36.31 | 169,929 | -0.47(-1.29%) |
Aug 18, 2015 | 37.03 | 37.28 | 36.64 | 36.78 | 216,492 | -0.30(-0.82%) |
Aug 17, 2015 | 36.86 | 37.09 | 36.53 | 37.09 | 193,417 | +0.08(+0.22%) |
Aug 14, 2015 | 36.45 | 37.03 | 36.22 | 37.01 | 371,541 | +0.57(+1.57%) |
Aug 13, 2015 | 36.07 | 36.65 | 35.87 | 36.44 | 311,104 | +0.32(+0.89%) |
Aug 12, 2015 | 35.97 | 36.19 | 35.54 | 36.12 | 214,115 | -0.06(-0.17%) |
Aug 11, 2015 | 36.12 | 36.53 | 35.71 | 36.18 | 327,158 | -0.08(-0.22%) |
Aug 10, 2015 | 35.89 | 36.45 | 35.89 | 36.26 | 467,084 | +0.63(+1.78%) |
Aug 07, 2015 | 35.11 | 36.11 | 35.03 | 35.62 | 511,449 | +0.78(+2.23%) |
Aug 06, 2015 | 34.97 | 35.10 | 34.67 | 34.85 | 291,626 | -0.06(-0.18%) |
Aug 05, 2015 | 34.89 | 35.24 | 34.74 | 34.91 | 224,998 | +0.24(+0.69%) |
Aug 04, 2015 | 34.65 | 34.85 | 34.38 | 34.67 | 261,264 | +0.03(+0.08%) |