Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.26 | 37.44 | 36.66 | 36.73 | 380,353 | -0.58(-1.55%) |
Oct 29, 2015 | 37.11 | 37.54 | 36.97 | 37.31 | 223,429 | -0.05(-0.13%) |
Oct 28, 2015 | 36.40 | 37.38 | 36.39 | 37.36 | 291,970 | +0.95(+2.61%) |
Oct 27, 2015 | 36.50 | 36.80 | 36.18 | 36.41 | 329,207 | -0.22(-0.60%) |
Oct 26, 2015 | 36.42 | 36.80 | 36.30 | 36.63 | 261,621 | +0.15(+0.41%) |
Oct 23, 2015 | 36.28 | 36.52 | 35.93 | 36.48 | 261,920 | +0.39(+1.08%) |
Oct 22, 2015 | 35.61 | 36.33 | 35.61 | 36.09 | 214,196 | +0.46(+1.29%) |
Oct 21, 2015 | 36.11 | 36.23 | 35.58 | 35.63 | 200,308 | -0.48(-1.33%) |
Oct 20, 2015 | 36.15 | 36.56 | 35.92 | 36.11 | 284,292 | -0.14(-0.39%) |
Oct 19, 2015 | 35.33 | 36.44 | 34.78 | 36.25 | 532,304 | +1.91(+5.56%) |
Oct 16, 2015 | 35.18 | 35.22 | 34.19 | 34.34 | 518,693 | -0.76(-2.17%) |
Oct 15, 2015 | 34.62 | 35.11 | 34.27 | 35.10 | 216,922 | +0.60(+1.74%) |
Oct 14, 2015 | 34.40 | 34.74 | 34.33 | 34.50 | 216,454 | +0.12(+0.35%) |
Oct 13, 2015 | 34.55 | 34.93 | 34.36 | 34.38 | 151,462 | -0.45(-1.29%) |
Oct 12, 2015 | 35.01 | 35.02 | 34.49 | 34.83 | 198,178 | -0.14(-0.40%) |
Oct 09, 2015 | 35.14 | 35.18 | 34.25 | 34.97 | 368,642 | -0.08(-0.23%) |
Oct 08, 2015 | 34.06 | 35.07 | 34.03 | 35.05 | 288,512 | +0.86(+2.52%) |
Oct 07, 2015 | 33.54 | 34.19 | 33.50 | 34.19 | 322,239 | +0.54(+1.60%) |
Oct 06, 2015 | 33.29 | 33.73 | 33.24 | 33.65 | 235,436 | +0.48(+1.45%) |
Oct 05, 2015 | 31.96 | 33.24 | 31.95 | 33.17 | 280,860 | +1.40(+4.41%) |
Oct 02, 2015 | 31.45 | 31.79 | 30.97 | 31.77 | 368,715 | +0.02(+0.06%) |
Oct 01, 2015 | 31.98 | 32.13 | 31.16 | 31.75 | 391,567 | -0.16(-0.50%) |
Sep 30, 2015 | 31.45 | 32.02 | 31.32 | 31.91 | 405,827 | +0.63(+2.01%) |
Sep 29, 2015 | 31.43 | 31.77 | 31.02 | 31.28 | 389,259 | -0.23(-0.73%) |
Sep 28, 2015 | 32.02 | 32.18 | 31.44 | 31.51 | 360,143 | -0.75(-2.32%) |
Sep 25, 2015 | 32.44 | 32.76 | 32.08 | 32.26 | 801,041 | +0.17(+0.53%) |
Sep 24, 2015 | 31.28 | 32.21 | 31.00 | 32.09 | 765,551 | +0.74(+2.36%) |
Sep 23, 2015 | 31.25 | 31.40 | 31.11 | 31.35 | 613,207 | +0.17(+0.55%) |
Sep 22, 2015 | 29.66 | 31.31 | 29.38 | 31.18 | 732,716 | +1.56(+5.27%) |
Sep 21, 2015 | 30.42 | 30.88 | 29.53 | 29.62 | 280,853 | -0.63(-2.08%) |
Sep 18, 2015 | 29.95 | 30.81 | 29.95 | 30.25 | 1,349,611 | -0.17(-0.56%) |
Sep 17, 2015 | 30.20 | 30.81 | 30.17 | 30.42 | 343,952 | +0.16(+0.53%) |
Sep 16, 2015 | 29.90 | 30.41 | 29.90 | 30.26 | 246,729 | +0.35(+1.17%) |
Sep 15, 2015 | 28.72 | 29.93 | 28.70 | 29.91 | 498,045 | +1.31(+4.58%) |
Sep 14, 2015 | 28.52 | 28.81 | 28.21 | 28.60 | 808,871 | +0.30(+1.06%) |
Sep 11, 2015 | 28.04 | 28.60 | 27.93 | 28.30 | 366,134 | -0.17(-0.60%) |
Sep 10, 2015 | 28.86 | 29.13 | 28.33 | 28.47 | 290,817 | -0.40(-1.39%) |
Sep 09, 2015 | 29.31 | 29.41 | 28.85 | 28.87 | 223,690 | -0.18(-0.62%) |
Sep 08, 2015 | 29.07 | 29.19 | 28.71 | 29.05 | 241,453 | +0.39(+1.36%) |
Sep 04, 2015 | 28.96 | 28.66 | 28.66 | 28.66 | 196,400 | -0.74(-2.52%) |
Sep 03, 2015 | 29.25 | 29.68 | 29.25 | 29.40 | 183,451 | +0.08(+0.27%) |
Sep 02, 2015 | 29.25 | 29.45 | 28.95 | 29.32 | 301,899 | +0.32(+1.10%) |
Sep 01, 2015 | 29.38 | 29.90 | 28.88 | 29.00 | 380,576 | -1.00(-3.33%) |
Aug 31, 2015 | 29.79 | 30.10 | 29.46 | 30.00 | 395,445 | -0.03(-0.10%) |
Aug 28, 2015 | 29.68 | 30.32 | 29.34 | 30.03 | 281,763 | +0.39(+1.32%) |
Aug 27, 2015 | 29.65 | 29.79 | 28.70 | 29.64 | 580,079 | +0.14(+0.47%) |
Aug 26, 2015 | 30.47 | 30.47 | 29.26 | 29.50 | 638,790 | -0.45(-1.50%) |
Aug 25, 2015 | 31.19 | 31.19 | 29.93 | 29.95 | 353,956 | -0.38(-1.25%) |
Aug 24, 2015 | 30.65 | 31.31 | 29.84 | 30.33 | 624,499 | -1.61(-5.04%) |
Aug 21, 2015 | 31.46 | 32.59 | 31.46 | 31.94 | 357,151 | -0.32(-0.99%) |
Aug 20, 2015 | 32.68 | 32.92 | 32.26 | 32.26 | 341,721 | -0.73(-2.21%) |
Aug 19, 2015 | 33.30 | 33.32 | 32.72 | 32.99 | 337,627 | -0.50(-1.49%) |
Aug 18, 2015 | 33.60 | 33.71 | 33.35 | 33.49 | 410,742 | -0.13(-0.39%) |
Aug 17, 2015 | 33.44 | 33.79 | 33.09 | 33.62 | 296,180 | +0.04(+0.12%) |
Aug 14, 2015 | 33.27 | 33.59 | 33.21 | 33.58 | 331,150 | +0.19(+0.57%) |
Aug 13, 2015 | 33.46 | 33.93 | 33.31 | 33.39 | 407,278 | -0.11(-0.33%) |
Aug 12, 2015 | 33.44 | 33.76 | 33.25 | 33.50 | 343,519 | +0.13(+0.39%) |
Aug 11, 2015 | 33.23 | 33.53 | 32.95 | 33.37 | 380,492 | -0.30(-0.89%) |
Aug 10, 2015 | 32.57 | 33.70 | 32.38 | 33.67 | 405,280 | +1.24(+3.82%) |
Aug 07, 2015 | 32.22 | 32.82 | 31.99 | 32.43 | 501,337 | -0.11(-0.34%) |
Aug 06, 2015 | 30.95 | 32.94 | 30.47 | 32.54 | 1,186,386 | +1.63(+5.27%) |
Aug 05, 2015 | 30.93 | 31.60 | 30.55 | 30.91 | 632,485 | -0.21(-0.67%) |
Aug 04, 2015 | 32.12 | 32.48 | 30.86 | 31.12 | 383,255 | -1.01(-3.14%) |