Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.72 | 36.38 | 35.48 | 36.06 | 33,805 | +0.29(+0.82%) |
Oct 29, 2015 | 36.29 | 36.29 | 35.58 | 35.76 | 42,130 | -0.30(-0.84%) |
Oct 28, 2015 | 36.28 | 36.95 | 35.44 | 36.07 | 55,889 | -0.11(-0.30%) |
Oct 27, 2015 | 36.59 | 37.60 | 35.85 | 36.18 | 94,448 | -0.33(-0.90%) |
Oct 26, 2015 | 35.55 | 37.64 | 34.99 | 36.51 | 79,523 | +1.00(+2.81%) |
Oct 23, 2015 | 35.37 | 35.66 | 35.04 | 35.51 | 48,171 | +0.28(+0.80%) |
Oct 22, 2015 | 32.65 | 35.88 | 32.65 | 35.23 | 113,400 | +4.41(+14.30%) |
Oct 21, 2015 | 32.23 | 32.29 | 30.81 | 30.82 | 25,925 | -1.23(-3.83%) |
Oct 20, 2015 | 31.48 | 32.20 | 31.48 | 32.04 | 32,639 | +0.34(+1.08%) |
Oct 19, 2015 | 32.29 | 32.88 | 31.61 | 31.70 | 18,834 | -0.72(-2.21%) |
Oct 16, 2015 | 30.91 | 32.55 | 30.77 | 32.42 | 55,060 | +1.56(+5.06%) |
Oct 15, 2015 | 30.68 | 30.96 | 30.38 | 30.86 | 33,485 | +0.10(+0.31%) |
Oct 14, 2015 | 29.83 | 30.78 | 29.81 | 30.76 | 53,067 | +0.92(+3.09%) |
Oct 13, 2015 | 30.30 | 30.45 | 29.69 | 29.84 | 23,548 | -0.02(-0.06%) |
Oct 12, 2015 | 29.87 | 30.00 | 29.73 | 29.86 | 10,447 | +0.14(+0.46%) |
Oct 09, 2015 | 29.83 | 29.90 | 29.65 | 29.72 | 21,829 | -0.11(-0.36%) |
Oct 08, 2015 | 29.75 | 30.24 | 29.60 | 29.83 | 40,775 | +0.09(+0.30%) |
Oct 07, 2015 | 29.75 | 29.75 | 29.31 | 29.74 | 21,356 | +0.14(+0.49%) |
Oct 06, 2015 | 29.90 | 29.90 | 29.05 | 29.60 | 22,675 | +0.16(+0.53%) |
Oct 05, 2015 | 29.16 | 29.46 | 28.98 | 29.44 | 30,340 | +0.72(+2.52%) |
Oct 02, 2015 | 28.53 | 28.99 | 28.33 | 28.72 | 25,119 | -0.01(-0.02%) |
Oct 01, 2015 | 29.13 | 29.14 | 28.71 | 28.72 | 17,929 | -0.30(-1.05%) |
Sep 30, 2015 | 28.51 | 29.15 | 28.24 | 29.03 | 31,338 | +0.72(+2.53%) |
Sep 29, 2015 | 28.22 | 28.43 | 28.11 | 28.31 | 17,981 | +0.17(+0.62%) |
Sep 28, 2015 | 28.00 | 28.55 | 27.81 | 28.14 | 29,246 | -0.02(-0.06%) |
Sep 25, 2015 | 28.71 | 29.07 | 27.81 | 28.16 | 34,515 | -0.39(-1.38%) |
Sep 24, 2015 | 28.72 | 29.21 | 28.43 | 28.55 | 31,458 | -0.20(-0.69%) |
Sep 23, 2015 | 29.23 | 29.38 | 28.72 | 28.75 | 37,125 | -0.50(-1.72%) |
Sep 22, 2015 | 28.62 | 29.78 | 28.19 | 29.25 | 45,790 | +0.49(+1.71%) |
Sep 21, 2015 | 28.90 | 29.18 | 28.71 | 28.76 | 38,553 | -0.08(-0.27%) |
Sep 18, 2015 | 29.44 | 29.84 | 28.81 | 28.84 | 70,751 | -1.11(-3.69%) |
Sep 17, 2015 | 28.81 | 30.08 | 28.81 | 29.94 | 39,909 | +1.07(+3.71%) |
Sep 16, 2015 | 30.05 | 30.14 | 28.79 | 28.87 | 72,918 | -1.08(-3.61%) |
Sep 15, 2015 | 29.97 | 30.56 | 29.75 | 29.96 | 40,615 | -0.02(-0.06%) |
Sep 14, 2015 | 30.19 | 30.27 | 29.75 | 29.97 | 35,130 | +0.05(+0.16%) |
Sep 11, 2015 | 30.28 | 30.50 | 29.90 | 29.93 | 44,949 | -0.51(-1.67%) |
Sep 10, 2015 | 30.63 | 30.63 | 29.90 | 30.43 | 9,258 | -0.02(-0.06%) |
Sep 09, 2015 | 31.26 | 31.40 | 30.35 | 30.45 | 13,191 | -0.59(-1.89%) |
Sep 08, 2015 | 30.69 | 31.13 | 30.43 | 31.04 | 16,388 | +0.68(+2.25%) |
Sep 04, 2015 | 30.20 | 30.36 | 30.36 | 30.36 | 35,114 | -0.08(-0.26%) |
Sep 03, 2015 | 30.93 | 30.95 | 30.25 | 30.43 | 19,528 | -0.35(-1.13%) |
Sep 02, 2015 | 30.76 | 31.59 | 30.21 | 30.78 | 25,603 | +0.45(+1.50%) |
Sep 01, 2015 | 31.04 | 31.61 | 30.21 | 30.33 | 33,467 | -1.08(-3.45%) |
Aug 31, 2015 | 30.43 | 31.53 | 30.35 | 31.41 | 31,254 | +0.91(+2.98%) |
Aug 28, 2015 | 30.49 | 31.58 | 30.29 | 30.50 | 33,090 | -0.01(-0.04%) |
Aug 27, 2015 | 30.71 | 30.83 | 30.20 | 30.51 | 44,977 | +0.16(+0.53%) |
Aug 26, 2015 | 30.32 | 30.84 | 29.79 | 30.35 | 62,347 | +0.51(+1.72%) |
Aug 25, 2015 | 31.67 | 31.67 | 29.63 | 29.84 | 66,944 | -0.71(-2.31%) |
Aug 24, 2015 | 29.85 | 31.21 | 29.85 | 30.54 | 27,659 | -0.74(-2.37%) |
Aug 21, 2015 | 31.10 | 31.64 | 31.10 | 31.28 | 34,294 | -0.33(-1.04%) |
Aug 20, 2015 | 32.47 | 32.53 | 31.61 | 31.61 | 36,560 | -0.91(-2.80%) |
Aug 19, 2015 | 33.03 | 33.39 | 32.33 | 32.52 | 45,777 | -0.55(-1.66%) |
Aug 18, 2015 | 33.52 | 33.63 | 33.01 | 33.07 | 27,046 | -0.56(-1.67%) |
Aug 17, 2015 | 33.67 | 34.04 | 33.22 | 33.63 | 17,005 | +0.00(+0.00%) |
Aug 14, 2015 | 33.35 | 33.85 | 33.19 | 33.63 | 12,326 | +0.41(+1.24%) |
Aug 13, 2015 | 33.92 | 33.99 | 33.16 | 33.22 | 20,364 | -0.57(-1.68%) |
Aug 12, 2015 | 33.68 | 34.09 | 32.90 | 33.79 | 53,776 | -0.25(-0.72%) |
Aug 11, 2015 | 33.97 | 34.07 | 33.57 | 34.04 | 39,003 | +0.17(+0.51%) |
Aug 10, 2015 | 34.06 | 34.06 | 33.52 | 33.86 | 39,603 | -0.02(-0.07%) |
Aug 07, 2015 | 33.69 | 34.10 | 33.49 | 33.89 | 40,235 | -0.06(-0.18%) |
Aug 06, 2015 | 34.44 | 35.07 | 33.70 | 33.95 | 42,146 | -0.33(-0.96%) |
Aug 05, 2015 | 34.15 | 34.54 | 33.95 | 34.27 | 21,329 | +0.25(+0.72%) |
Aug 04, 2015 | 33.92 | 34.78 | 33.92 | 34.03 | 41,240 | -0.01(-0.04%) |