Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.45 | 36.04 | 35.11 | 35.32 | 319,021 | +0.35(+1.00%) |
Oct 29, 2015 | 35.82 | 35.87 | 34.88 | 34.97 | 188,783 | -1.14(-3.16%) |
Oct 28, 2015 | 35.00 | 36.25 | 34.80 | 36.11 | 389,518 | +1.31(+3.76%) |
Oct 27, 2015 | 34.68 | 35.16 | 34.09 | 34.80 | 173,163 | -0.06(-0.17%) |
Oct 26, 2015 | 35.00 | 35.44 | 34.49 | 34.86 | 186,012 | -0.12(-0.34%) |
Oct 23, 2015 | 35.10 | 35.39 | 33.87 | 34.98 | 311,597 | -0.23(-0.65%) |
Oct 22, 2015 | 34.02 | 35.41 | 33.33 | 35.21 | 349,618 | +1.68(+5.01%) |
Oct 21, 2015 | 34.91 | 34.93 | 33.07 | 33.53 | 255,043 | -1.12(-3.23%) |
Oct 20, 2015 | 34.97 | 35.24 | 33.63 | 34.65 | 439,032 | -0.30(-0.86%) |
Oct 19, 2015 | 34.36 | 34.98 | 33.70 | 34.95 | 291,391 | +0.54(+1.57%) |
Oct 16, 2015 | 34.05 | 34.46 | 33.56 | 34.41 | 295,392 | +0.71(+2.11%) |
Oct 15, 2015 | 32.44 | 33.75 | 32.39 | 33.70 | 191,764 | +1.28(+3.95%) |
Oct 14, 2015 | 33.29 | 33.38 | 32.07 | 32.42 | 232,251 | -0.77(-2.32%) |
Oct 13, 2015 | 32.80 | 33.99 | 32.68 | 33.19 | 372,584 | +0.22(+0.67%) |
Oct 12, 2015 | 32.99 | 33.12 | 32.25 | 32.97 | 183,114 | +0.05(+0.15%) |
Oct 09, 2015 | 32.97 | 33.15 | 32.43 | 32.92 | 256,934 | -0.18(-0.54%) |
Oct 08, 2015 | 33.50 | 34.45 | 31.85 | 33.10 | 866,493 | +2.04(+6.57%) |
Oct 07, 2015 | 30.88 | 31.39 | 30.41 | 31.06 | 402,064 | +0.48(+1.57%) |
Oct 06, 2015 | 30.37 | 31.29 | 30.16 | 30.58 | 247,272 | +0.13(+0.43%) |
Oct 05, 2015 | 30.51 | 31.01 | 29.82 | 30.45 | 273,665 | +0.22(+0.73%) |
Oct 02, 2015 | 29.26 | 30.27 | 28.36 | 30.23 | 232,341 | +0.63(+2.13%) |
Oct 01, 2015 | 28.46 | 29.92 | 28.05 | 29.60 | 368,779 | +1.14(+4.01%) |
Sep 30, 2015 | 28.93 | 29.24 | 27.63 | 28.46 | 391,160 | -0.10(-0.35%) |
Sep 29, 2015 | 28.19 | 29.29 | 28.07 | 28.56 | 263,328 | +0.08(+0.28%) |
Sep 28, 2015 | 29.49 | 29.49 | 28.16 | 28.48 | 432,717 | -1.28(-4.30%) |
Sep 25, 2015 | 31.35 | 31.57 | 29.54 | 29.76 | 368,995 | -1.30(-4.19%) |
Sep 24, 2015 | 31.97 | 32.28 | 30.07 | 31.06 | 473,979 | -0.55(-1.74%) |
Sep 23, 2015 | 31.77 | 32.19 | 31.40 | 31.61 | 214,134 | -0.10(-0.32%) |
Sep 22, 2015 | 31.91 | 32.10 | 31.08 | 31.71 | 346,680 | -0.68(-2.10%) |
Sep 21, 2015 | 33.23 | 33.48 | 32.13 | 32.39 | 310,904 | -0.51(-1.55%) |
Sep 18, 2015 | 32.45 | 32.93 | 31.67 | 32.90 | 475,095 | -0.24(-0.72%) |
Sep 17, 2015 | 32.76 | 33.64 | 32.28 | 33.14 | 377,890 | +0.23(+0.70%) |
Sep 16, 2015 | 31.81 | 32.94 | 31.69 | 32.91 | 336,037 | +1.00(+3.13%) |
Sep 15, 2015 | 31.55 | 32.11 | 31.20 | 31.91 | 214,743 | +0.40(+1.27%) |
Sep 14, 2015 | 31.23 | 31.85 | 31.12 | 31.51 | 328,101 | +0.26(+0.83%) |
Sep 11, 2015 | 30.80 | 31.32 | 30.11 | 31.25 | 305,424 | +0.22(+0.71%) |
Sep 10, 2015 | 30.44 | 31.19 | 29.88 | 31.03 | 287,497 | +0.53(+1.74%) |
Sep 09, 2015 | 30.85 | 31.29 | 30.33 | 30.50 | 594,862 | +0.05(+0.16%) |
Sep 08, 2015 | 30.10 | 30.60 | 29.25 | 30.45 | 535,985 | +0.86(+2.91%) |
Sep 04, 2015 | 28.37 | 29.59 | 29.59 | 29.59 | 481,800 | +0.78(+2.71%) |
Sep 03, 2015 | 29.05 | 29.07 | 28.54 | 28.81 | 413,969 | -0.01(-0.03%) |
Sep 02, 2015 | 28.48 | 28.82 | 27.83 | 28.82 | 248,109 | +0.94(+3.37%) |
Sep 01, 2015 | 28.46 | 28.85 | 27.73 | 27.88 | 357,368 | -1.18(-4.06%) |
Aug 31, 2015 | 29.72 | 30.22 | 29.01 | 29.06 | 352,819 | -0.94(-3.13%) |
Aug 28, 2015 | 29.49 | 30.00 | 28.77 | 30.00 | 339,990 | +0.59(+2.01%) |
Aug 27, 2015 | 29.63 | 29.90 | 28.84 | 29.41 | 360,387 | -0.01(-0.03%) |
Aug 26, 2015 | 29.10 | 29.75 | 27.96 | 29.42 | 567,590 | +1.10(+3.88%) |
Aug 25, 2015 | 29.78 | 29.78 | 28.17 | 28.32 | 462,277 | +0.13(+0.46%) |
Aug 24, 2015 | 27.39 | 29.85 | 25.94 | 28.19 | 644,731 | -1.43(-4.83%) |
Aug 21, 2015 | 30.77 | 31.55 | 28.85 | 29.62 | 1,239,235 | -1.94(-6.15%) |
Aug 20, 2015 | 32.46 | 32.69 | 30.30 | 31.56 | 1,148,202 | -1.23(-3.75%) |
Aug 19, 2015 | 32.74 | 33.12 | 32.14 | 32.79 | 409,365 | -0.23(-0.70%) |
Aug 18, 2015 | 33.17 | 33.30 | 32.51 | 33.02 | 553,763 | -0.15(-0.45%) |
Aug 17, 2015 | 31.85 | 33.35 | 31.28 | 33.17 | 580,508 | +1.30(+4.08%) |
Aug 14, 2015 | 32.34 | 32.66 | 31.12 | 31.87 | 549,690 | -0.66(-2.03%) |
Aug 13, 2015 | 32.32 | 32.96 | 32.09 | 32.53 | 496,253 | +0.38(+1.18%) |
Aug 12, 2015 | 32.79 | 33.37 | 31.07 | 32.15 | 839,809 | -0.97(-2.93%) |
Aug 11, 2015 | 33.37 | 33.77 | 32.53 | 33.12 | 520,709 | -0.77(-2.27%) |
Aug 10, 2015 | 33.76 | 34.72 | 33.71 | 33.89 | 505,609 | +0.40(+1.19%) |
Aug 07, 2015 | 33.45 | 34.33 | 32.60 | 33.49 | 570,731 | +0.24(+0.72%) |
Aug 06, 2015 | 38.05 | 38.15 | 33.00 | 33.25 | 1,519,201 | -5.34(-13.84%) |
Aug 05, 2015 | 38.84 | 40.11 | 38.08 | 38.59 | 734,024 | -0.20(-0.52%) |
Aug 04, 2015 | 36.81 | 42.97 | 36.81 | 38.79 | 2,918,300 | +2.42(+6.65%) |