Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.97 | 34.80 | 32.97 | 34.19 | 22,877 | +1.03(+3.10%) |
Oct 29, 2015 | 31.25 | 33.81 | 31.25 | 33.16 | 36,042 | +1.85(+5.89%) |
Oct 28, 2015 | 32.84 | 34.21 | 31.19 | 31.31 | 93,718 | -0.63(-1.98%) |
Oct 27, 2015 | 31.71 | 32.42 | 31.57 | 31.94 | 71,202 | +0.03(+0.09%) |
Oct 26, 2015 | 31.94 | 32.25 | 31.80 | 31.92 | 46,403 | +0.09(+0.27%) |
Oct 23, 2015 | 32.10 | 32.10 | 31.64 | 31.83 | 6,613 | -0.13(-0.39%) |
Oct 22, 2015 | 31.94 | 32.00 | 31.86 | 31.95 | 9,276 | +0.11(+0.34%) |
Oct 21, 2015 | 32.18 | 32.30 | 31.78 | 31.85 | 7,761 | -0.32(-1.00%) |
Oct 20, 2015 | 32.02 | 32.27 | 31.62 | 32.17 | 7,822 | +0.79(+2.51%) |
Oct 19, 2015 | 31.54 | 31.54 | 31.09 | 31.38 | 27,530 | -0.43(-1.34%) |
Oct 16, 2015 | 31.86 | 32.32 | 31.72 | 31.81 | 5,276 | -0.19(-0.61%) |
Oct 15, 2015 | 32.23 | 32.41 | 31.99 | 32.00 | 14,593 | -0.25(-0.78%) |
Oct 14, 2015 | 32.05 | 32.28 | 32.04 | 32.26 | 24,001 | +0.24(+0.76%) |
Oct 13, 2015 | 31.62 | 32.16 | 31.34 | 32.01 | 31,938 | +0.21(+0.67%) |
Oct 12, 2015 | 31.91 | 32.54 | 30.65 | 31.80 | 15,893 | -0.16(-0.49%) |
Oct 09, 2015 | 32.17 | 32.33 | 31.43 | 31.95 | 14,607 | -0.09(-0.27%) |
Oct 08, 2015 | 32.05 | 32.24 | 31.90 | 32.04 | 6,851 | -0.27(-0.84%) |
Oct 07, 2015 | 32.67 | 32.67 | 32.18 | 32.31 | 18,896 | -0.43(-1.31%) |
Oct 06, 2015 | 32.73 | 32.76 | 32.33 | 32.74 | 18,840 | +0.01(+0.03%) |
Oct 05, 2015 | 32.53 | 33.20 | 32.46 | 32.73 | 26,952 | +0.41(+1.26%) |
Oct 02, 2015 | 32.36 | 32.65 | 32.29 | 32.32 | 36,739 | +0.01(+0.03%) |
Oct 01, 2015 | 31.73 | 32.35 | 31.63 | 32.31 | 28,459 | +0.95(+3.03%) |
Sep 30, 2015 | 31.52 | 31.52 | 30.47 | 31.36 | 46,894 | +0.12(+0.37%) |
Sep 29, 2015 | 31.58 | 32.23 | 30.84 | 31.25 | 65,568 | -0.85(-2.66%) |
Sep 28, 2015 | 32.95 | 32.95 | 31.81 | 32.10 | 80,880 | -1.09(-3.28%) |
Sep 25, 2015 | 32.95 | 33.30 | 32.79 | 33.19 | 59,585 | +0.43(+1.30%) |
Sep 24, 2015 | 32.59 | 32.94 | 32.12 | 32.76 | 12,302 | +0.60(+1.87%) |
Sep 23, 2015 | 31.99 | 32.66 | 31.99 | 32.16 | 11,813 | -0.17(-0.51%) |
Sep 22, 2015 | 32.01 | 32.81 | 31.80 | 32.32 | 27,218 | +0.10(+0.30%) |
Sep 21, 2015 | 31.79 | 32.37 | 31.57 | 32.23 | 20,880 | +0.64(+2.03%) |
Sep 18, 2015 | 31.60 | 32.07 | 31.25 | 31.59 | 66,780 | -0.26(-0.82%) |
Sep 17, 2015 | 31.68 | 32.16 | 31.58 | 31.85 | 11,924 | +0.24(+0.77%) |
Sep 16, 2015 | 31.58 | 31.68 | 31.44 | 31.60 | 66,336 | +0.52(+1.69%) |
Sep 15, 2015 | 30.92 | 31.42 | 30.73 | 31.08 | 18,798 | +0.49(+1.59%) |
Sep 14, 2015 | 31.11 | 31.11 | 30.51 | 30.59 | 17,305 | -0.15(-0.47%) |
Sep 11, 2015 | 31.02 | 31.18 | 30.31 | 30.74 | 7,353 | -0.21(-0.69%) |
Sep 10, 2015 | 30.57 | 31.13 | 30.49 | 30.95 | 24,436 | +0.47(+1.53%) |
Sep 09, 2015 | 31.41 | 31.55 | 30.34 | 30.49 | 30,294 | -0.66(-2.12%) |
Sep 08, 2015 | 31.59 | 31.59 | 31.09 | 31.15 | 14,702 | -0.10(-0.31%) |
Sep 04, 2015 | 30.75 | 31.25 | 31.25 | 31.25 | 29,961 | +0.23(+0.75%) |
Sep 03, 2015 | 31.51 | 31.51 | 30.89 | 31.01 | 30,023 | -0.29(-0.92%) |
Sep 02, 2015 | 30.69 | 31.37 | 30.69 | 31.30 | 62,766 | +0.65(+2.11%) |
Sep 01, 2015 | 30.52 | 30.69 | 30.28 | 30.65 | 69,558 | -0.36(-1.16%) |
Aug 31, 2015 | 30.32 | 31.09 | 29.99 | 31.01 | 19,438 | +0.50(+1.66%) |
Aug 28, 2015 | 30.45 | 30.57 | 30.15 | 30.51 | 19,563 | +0.02(+0.06%) |
Aug 27, 2015 | 30.65 | 30.65 | 30.11 | 30.49 | 9,766 | +0.15(+0.48%) |
Aug 26, 2015 | 30.76 | 30.76 | 29.61 | 30.34 | 49,074 | +0.16(+0.51%) |
Aug 25, 2015 | 30.37 | 30.69 | 30.01 | 30.19 | 23,421 | +0.52(+1.77%) |
Aug 24, 2015 | 29.60 | 29.87 | 28.96 | 29.66 | 37,748 | -1.22(-3.96%) |
Aug 21, 2015 | 31.29 | 31.45 | 30.78 | 30.89 | 27,275 | -0.47(-1.49%) |
Aug 20, 2015 | 31.13 | 31.37 | 30.82 | 31.35 | 20,211 | -0.08(-0.25%) |
Aug 19, 2015 | 31.35 | 31.76 | 29.25 | 31.43 | 30,290 | -0.26(-0.83%) |
Aug 18, 2015 | 32.77 | 33.32 | 31.23 | 31.69 | 26,597 | -1.18(-3.58%) |
Aug 17, 2015 | 32.28 | 33.14 | 31.70 | 32.87 | 27,392 | +1.30(+4.12%) |
Aug 14, 2015 | 31.32 | 32.12 | 31.30 | 31.57 | 19,345 | +0.10(+0.31%) |
Aug 13, 2015 | 30.74 | 31.60 | 30.47 | 31.47 | 16,705 | +0.59(+1.92%) |
Aug 12, 2015 | 30.67 | 31.03 | 30.60 | 30.88 | 53,766 | +0.14(+0.44%) |
Aug 11, 2015 | 30.44 | 31.20 | 30.44 | 30.74 | 84,428 | -0.37(-1.19%) |
Aug 10, 2015 | 31.08 | 31.33 | 30.86 | 31.11 | 49,433 | +0.08(+0.25%) |
Aug 07, 2015 | 30.44 | 31.57 | 30.44 | 31.03 | 37,891 | +0.35(+1.14%) |
Aug 06, 2015 | 30.94 | 30.94 | 30.28 | 30.68 | 20,059 | +0.50(+1.67%) |
Aug 05, 2015 | 30.40 | 30.40 | 30.12 | 30.18 | 20,569 | +0.05(+0.16%) |
Aug 04, 2015 | 30.35 | 31.81 | 29.77 | 30.13 | 39,265 | +0.02(+0.06%) |