Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.01 | 33.70 | 32.47 | 33.20 | 2,892,399 | +0.23(+0.70%) |
Oct 29, 2015 | 32.03 | 33.10 | 32.01 | 32.97 | 2,096,203 | +0.67(+2.07%) |
Oct 28, 2015 | 31.13 | 32.37 | 31.01 | 32.30 | 2,704,224 | +1.23(+3.96%) |
Oct 27, 2015 | 31.06 | 31.41 | 30.69 | 31.07 | 2,278,002 | -0.51(-1.61%) |
Oct 26, 2015 | 31.90 | 32.36 | 31.56 | 31.58 | 2,128,304 | -0.69(-2.14%) |
Oct 23, 2015 | 32.62 | 32.82 | 32.08 | 32.27 | 3,409,700 | -0.19(-0.59%) |
Oct 22, 2015 | 32.93 | 33.08 | 32.04 | 32.46 | 3,039,130 | -0.81(-2.43%) |
Oct 21, 2015 | 33.59 | 34.04 | 33.22 | 33.27 | 2,145,653 | -0.63(-1.86%) |
Oct 20, 2015 | 33.84 | 34.10 | 33.63 | 33.90 | 1,797,009 | -0.03(-0.09%) |
Oct 19, 2015 | 34.03 | 34.22 | 33.56 | 33.93 | 1,894,949 | -0.55(-1.60%) |
Oct 16, 2015 | 34.35 | 34.50 | 34.01 | 34.48 | 2,005,963 | +0.30(+0.88%) |
Oct 15, 2015 | 33.63 | 34.21 | 33.29 | 34.18 | 2,532,045 | +0.52(+1.54%) |
Oct 14, 2015 | 33.50 | 33.91 | 33.04 | 33.66 | 1,561,708 | +0.15(+0.45%) |
Oct 13, 2015 | 33.90 | 34.09 | 33.48 | 33.51 | 2,036,465 | -0.56(-1.64%) |
Oct 12, 2015 | 34.70 | 34.70 | 33.84 | 34.07 | 1,802,244 | -0.61(-1.76%) |
Oct 09, 2015 | 34.85 | 34.85 | 34.22 | 34.68 | 2,116,254 | +0.12(+0.35%) |
Oct 08, 2015 | 34.19 | 34.75 | 33.60 | 34.56 | 2,818,504 | +0.31(+0.91%) |
Oct 07, 2015 | 33.85 | 34.40 | 33.58 | 34.25 | 3,591,476 | +0.67(+2.00%) |
Oct 06, 2015 | 33.86 | 34.35 | 33.53 | 33.58 | 2,188,944 | -0.21(-0.62%) |
Oct 05, 2015 | 32.80 | 33.87 | 32.75 | 33.79 | 3,995,298 | +1.15(+3.52%) |
Oct 02, 2015 | 31.39 | 32.74 | 30.96 | 32.64 | 6,239,293 | +1.03(+3.26%) |
Oct 01, 2015 | 30.72 | 31.69 | 30.51 | 31.61 | 5,497,504 | +1.22(+4.01%) |
Sep 30, 2015 | 28.33 | 30.60 | 28.30 | 30.39 | 7,153,126 | +2.45(+8.77%) |
Sep 29, 2015 | 29.63 | 29.96 | 27.79 | 27.94 | 6,266,040 | -1.69(-5.70%) |
Sep 28, 2015 | 31.14 | 31.17 | 29.32 | 29.63 | 4,910,279 | -1.81(-5.76%) |
Sep 25, 2015 | 31.67 | 31.93 | 31.15 | 31.44 | 3,053,030 | -0.05(-0.16%) |
Sep 24, 2015 | 31.50 | 31.68 | 30.71 | 31.49 | 3,592,713 | -0.37(-1.16%) |
Sep 23, 2015 | 33.12 | 33.20 | 31.79 | 31.86 | 1,811,160 | -1.19(-3.60%) |
Sep 22, 2015 | 33.32 | 33.60 | 32.93 | 33.05 | 1,163,595 | -0.65(-1.93%) |
Sep 21, 2015 | 33.60 | 33.85 | 33.40 | 33.70 | 2,200,799 | +0.22(+0.66%) |
Sep 18, 2015 | 33.29 | 33.58 | 33.17 | 33.48 | 2,728,105 | -0.25(-0.74%) |
Sep 17, 2015 | 33.44 | 34.25 | 33.30 | 33.73 | 2,224,288 | +0.22(+0.66%) |
Sep 16, 2015 | 33.20 | 33.63 | 33.20 | 33.51 | 2,344,885 | +0.35(+1.06%) |
Sep 15, 2015 | 33.23 | 33.55 | 33.07 | 33.16 | 2,245,594 | -0.07(-0.21%) |
Sep 14, 2015 | 33.38 | 33.56 | 33.12 | 33.23 | 2,331,768 | -0.28(-0.84%) |
Sep 11, 2015 | 34.21 | 34.21 | 33.38 | 33.51 | 2,861,494 | -1.01(-2.93%) |
Sep 10, 2015 | 34.47 | 34.76 | 34.25 | 34.52 | 2,153,020 | -0.03(-0.09%) |
Sep 09, 2015 | 35.22 | 35.39 | 34.51 | 34.55 | 1,161,777 | -0.56(-1.59%) |
Sep 08, 2015 | 35.32 | 35.48 | 34.91 | 35.11 | 1,402,549 | +0.11(+0.31%) |
Sep 04, 2015 | 34.90 | 35.00 | 35.00 | 35.00 | 1,709,600 | -0.24(-0.68%) |
Sep 03, 2015 | 35.44 | 35.95 | 35.12 | 35.24 | 1,907,129 | -0.09(-0.25%) |
Sep 02, 2015 | 35.46 | 35.88 | 34.45 | 35.33 | 1,672,750 | +0.27(+0.77%) |
Sep 01, 2015 | 35.14 | 35.48 | 34.85 | 35.06 | 3,107,793 | -0.75(-2.09%) |
Aug 31, 2015 | 35.78 | 36.43 | 35.09 | 35.81 | 3,238,679 | -0.18(-0.50%) |
Aug 28, 2015 | 35.37 | 36.42 | 35.26 | 35.99 | 3,529,030 | +0.49(+1.38%) |
Aug 27, 2015 | 34.37 | 35.64 | 34.00 | 35.50 | 3,747,205 | +1.48(+4.35%) |
Aug 26, 2015 | 33.85 | 34.04 | 33.12 | 34.02 | 4,922,044 | +0.23(+0.68%) |
Aug 25, 2015 | 34.36 | 35.05 | 33.77 | 33.79 | 4,485,773 | +0.10(+0.30%) |
Aug 24, 2015 | 32.62 | 34.69 | 31.35 | 33.69 | 5,649,512 | -1.08(-3.11%) |
Aug 21, 2015 | 35.40 | 35.74 | 34.75 | 34.77 | 5,165,054 | -0.99(-2.77%) |
Aug 20, 2015 | 36.36 | 36.69 | 35.64 | 35.76 | 2,769,127 | -0.60(-1.65%) |
Aug 19, 2015 | 36.68 | 37.23 | 36.20 | 36.36 | 4,584,221 | -0.65(-1.76%) |
Aug 18, 2015 | 37.13 | 37.34 | 36.89 | 37.01 | 1,208,179 | -0.29(-0.78%) |
Aug 17, 2015 | 36.39 | 37.43 | 36.35 | 37.30 | 1,238,882 | +0.64(+1.75%) |
Aug 14, 2015 | 36.37 | 37.02 | 36.37 | 36.66 | 2,067,950 | +0.27(+0.74%) |
Aug 13, 2015 | 36.76 | 36.92 | 36.25 | 36.39 | 1,019,051 | -0.54(-1.46%) |
Aug 12, 2015 | 36.06 | 37.02 | 35.56 | 36.93 | 1,924,299 | +0.90(+2.50%) |
Aug 11, 2015 | 35.76 | 36.04 | 35.47 | 36.03 | 1,811,530 | -0.09(-0.25%) |
Aug 10, 2015 | 35.11 | 36.26 | 35.07 | 36.12 | 2,578,937 | +1.11(+3.17%) |
Aug 07, 2015 | 34.80 | 35.46 | 34.68 | 35.01 | 1,398,090 | +0.07(+0.20%) |
Aug 06, 2015 | 35.10 | 35.30 | 33.68 | 34.94 | 5,593,245 | -0.21(-0.60%) |
Aug 05, 2015 | 37.15 | 37.57 | 35.13 | 35.15 | 5,381,298 | -1.86(-5.03%) |
Aug 04, 2015 | 37.55 | 37.79 | 36.94 | 37.01 | 1,010,698 | -0.42(-1.12%) |