Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.34 | 32.75 | 32.20 | 32.50 | 254,882 | +0.08(+0.26%) |
Oct 29, 2015 | 32.45 | 32.62 | 32.10 | 32.42 | 256,678 | -0.32(-0.99%) |
Oct 28, 2015 | 31.57 | 32.74 | 31.57 | 32.74 | 451,696 | +1.33(+4.23%) |
Oct 27, 2015 | 31.51 | 32.11 | 31.34 | 31.41 | 419,438 | -0.17(-0.53%) |
Oct 26, 2015 | 30.90 | 31.73 | 30.76 | 31.58 | 468,655 | +0.52(+1.66%) |
Oct 23, 2015 | 31.01 | 31.59 | 30.22 | 31.06 | 577,759 | +0.12(+0.39%) |
Oct 22, 2015 | 26.75 | 31.10 | 26.75 | 30.94 | 1,893,439 | -1.54(-4.74%) |
Oct 21, 2015 | 33.09 | 33.42 | 32.45 | 32.48 | 447,803 | -0.13(-0.40%) |
Oct 20, 2015 | 32.29 | 32.74 | 32.24 | 32.61 | 257,593 | +0.21(+0.65%) |
Oct 19, 2015 | 32.09 | 32.57 | 31.82 | 32.40 | 184,325 | +0.12(+0.37%) |
Oct 16, 2015 | 32.23 | 32.41 | 31.61 | 32.28 | 232,643 | +0.07(+0.23%) |
Oct 15, 2015 | 31.53 | 32.20 | 31.36 | 32.20 | 252,451 | +0.76(+2.40%) |
Oct 14, 2015 | 31.40 | 32.03 | 31.30 | 31.45 | 252,823 | +0.05(+0.15%) |
Oct 13, 2015 | 31.59 | 32.04 | 31.40 | 31.40 | 169,145 | -0.42(-1.33%) |
Oct 12, 2015 | 31.74 | 32.05 | 31.42 | 31.83 | 148,186 | +0.12(+0.38%) |
Oct 09, 2015 | 31.86 | 32.28 | 30.57 | 31.71 | 168,262 | -0.09(-0.29%) |
Oct 08, 2015 | 31.44 | 31.90 | 29.87 | 31.80 | 173,188 | +0.36(+1.14%) |
Oct 07, 2015 | 31.13 | 31.45 | 30.91 | 31.44 | 131,541 | +0.53(+1.70%) |
Oct 06, 2015 | 31.21 | 31.37 | 30.57 | 30.91 | 295,200 | -0.37(-1.18%) |
Oct 05, 2015 | 31.13 | 31.50 | 30.90 | 31.28 | 145,789 | +0.13(+0.41%) |
Oct 02, 2015 | 30.26 | 31.15 | 29.98 | 31.15 | 182,530 | +0.68(+2.24%) |
Oct 01, 2015 | 30.83 | 30.83 | 29.66 | 30.47 | 257,621 | -0.45(-1.46%) |
Sep 30, 2015 | 30.29 | 30.95 | 29.91 | 30.92 | 279,300 | +1.01(+3.36%) |
Sep 29, 2015 | 29.83 | 30.16 | 29.63 | 29.92 | 342,915 | +0.14(+0.46%) |
Sep 28, 2015 | 29.92 | 30.07 | 29.71 | 29.78 | 267,961 | -0.28(-0.92%) |
Sep 25, 2015 | 30.32 | 30.39 | 29.97 | 30.06 | 178,464 | +0.06(+0.22%) |
Sep 24, 2015 | 29.56 | 30.03 | 29.16 | 29.99 | 269,155 | -0.07(-0.25%) |
Sep 23, 2015 | 30.73 | 30.73 | 30.06 | 30.07 | 186,596 | -0.66(-2.16%) |
Sep 22, 2015 | 31.20 | 31.22 | 30.41 | 30.73 | 221,617 | -0.84(-2.66%) |
Sep 21, 2015 | 32.23 | 32.26 | 31.45 | 31.57 | 216,578 | -0.41(-1.30%) |
Sep 18, 2015 | 31.90 | 32.37 | 31.44 | 31.98 | 339,752 | -0.45(-1.39%) |
Sep 17, 2015 | 32.27 | 32.71 | 32.01 | 32.44 | 221,408 | +0.16(+0.49%) |
Sep 16, 2015 | 31.82 | 32.36 | 31.60 | 32.28 | 257,603 | +0.40(+1.24%) |
Sep 15, 2015 | 31.18 | 31.88 | 31.17 | 31.88 | 172,239 | +0.69(+2.22%) |
Sep 14, 2015 | 31.00 | 31.21 | 30.75 | 31.19 | 204,581 | +0.30(+0.99%) |
Sep 11, 2015 | 30.56 | 30.90 | 30.30 | 30.89 | 159,403 | +0.05(+0.15%) |
Sep 10, 2015 | 30.62 | 31.13 | 30.56 | 30.84 | 99,737 | +0.06(+0.18%) |
Sep 09, 2015 | 31.17 | 31.38 | 30.75 | 30.78 | 158,188 | -0.30(-0.95%) |
Sep 08, 2015 | 30.76 | 31.13 | 30.30 | 31.08 | 227,046 | +0.73(+2.40%) |
Sep 04, 2015 | 30.14 | 30.35 | 30.35 | 30.35 | 256,114 | -0.30(-0.99%) |
Sep 03, 2015 | 30.55 | 31.01 | 30.41 | 30.66 | 239,817 | +0.25(+0.82%) |
Sep 02, 2015 | 30.48 | 30.54 | 30.08 | 30.41 | 431,989 | +0.20(+0.67%) |
Sep 01, 2015 | 30.50 | 30.97 | 30.11 | 30.20 | 233,918 | -0.88(-2.82%) |
Aug 31, 2015 | 30.85 | 31.13 | 30.64 | 31.08 | 229,541 | +0.07(+0.24%) |
Aug 28, 2015 | 30.45 | 31.15 | 29.97 | 31.01 | 215,573 | +0.35(+1.14%) |
Aug 27, 2015 | 30.41 | 30.88 | 30.13 | 30.66 | 260,494 | +0.47(+1.56%) |
Aug 26, 2015 | 30.15 | 30.22 | 29.51 | 30.18 | 196,097 | +0.78(+2.65%) |
Aug 25, 2015 | 30.56 | 30.56 | 29.40 | 29.41 | 261,381 | -0.28(-0.96%) |
Aug 24, 2015 | 29.93 | 30.94 | 29.36 | 29.69 | 392,487 | -1.33(-4.29%) |
Aug 21, 2015 | 30.83 | 31.56 | 30.79 | 31.02 | 264,780 | -0.37(-1.17%) |
Aug 20, 2015 | 31.66 | 31.83 | 31.36 | 31.39 | 211,749 | -0.57(-1.78%) |
Aug 19, 2015 | 31.81 | 32.23 | 31.34 | 31.96 | 233,536 | +0.05(+0.14%) |
Aug 18, 2015 | 32.89 | 32.89 | 31.84 | 31.91 | 180,956 | -0.94(-2.85%) |
Aug 17, 2015 | 32.39 | 32.90 | 32.30 | 32.85 | 155,082 | +0.33(+1.02%) |
Aug 14, 2015 | 32.68 | 32.68 | 32.06 | 32.52 | 233,682 | -0.21(-0.64%) |
Aug 13, 2015 | 32.72 | 33.08 | 32.50 | 32.73 | 307,679 | +0.04(+0.11%) |
Aug 12, 2015 | 32.43 | 32.97 | 32.11 | 32.69 | 305,800 | -0.10(-0.31%) |
Aug 11, 2015 | 32.80 | 33.00 | 32.60 | 32.79 | 164,990 | -0.28(-0.83%) |
Aug 10, 2015 | 32.80 | 33.28 | 32.71 | 33.07 | 234,066 | +0.36(+1.09%) |
Aug 07, 2015 | 32.40 | 32.77 | 32.35 | 32.71 | 213,994 | +0.16(+0.48%) |
Aug 06, 2015 | 32.74 | 32.86 | 32.35 | 32.55 | 362,370 | -0.04(-0.11%) |
Aug 05, 2015 | 32.04 | 32.81 | 32.04 | 32.59 | 291,468 | +0.66(+2.07%) |
Aug 04, 2015 | 32.22 | 32.25 | 31.68 | 31.93 | 179,329 | -0.28(-0.85%) |