Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.07 | 37.32 | 36.89 | 37.15 | 346,809 | +0.16(+0.43%) |
Oct 29, 2015 | 36.90 | 37.12 | 36.72 | 36.99 | 331,445 | -0.45(-1.21%) |
Oct 28, 2015 | 36.90 | 37.44 | 36.85 | 37.44 | 341,510 | +0.61(+1.66%) |
Oct 27, 2015 | 37.13 | 37.16 | 36.73 | 36.83 | 256,808 | -0.53(-1.42%) |
Oct 26, 2015 | 37.37 | 37.51 | 37.26 | 37.36 | 111,685 | -0.15(-0.40%) |
Oct 23, 2015 | 37.59 | 37.74 | 37.33 | 37.51 | 222,474 | +0.48(+1.31%) |
Oct 22, 2015 | 36.76 | 37.09 | 36.76 | 37.03 | 308,544 | +0.46(+1.26%) |
Oct 21, 2015 | 36.78 | 36.93 | 36.56 | 36.57 | 222,215 | -0.60(-1.60%) |
Oct 20, 2015 | 37.02 | 37.20 | 36.96 | 37.16 | 256,491 | -0.21(-0.57%) |
Oct 19, 2015 | 37.46 | 37.52 | 37.27 | 37.38 | 171,397 | -0.18(-0.49%) |
Oct 16, 2015 | 37.23 | 37.59 | 37.15 | 37.56 | 344,378 | +0.79(+2.14%) |
Oct 15, 2015 | 36.26 | 36.81 | 36.20 | 36.78 | 228,605 | +0.98(+2.75%) |
Oct 14, 2015 | 35.87 | 36.06 | 35.70 | 35.79 | 229,346 | -0.21(-0.57%) |
Oct 13, 2015 | 35.90 | 36.31 | 35.90 | 36.00 | 721,094 | -0.87(-2.37%) |
Oct 12, 2015 | 36.85 | 36.97 | 36.75 | 36.87 | 157,863 | +0.07(+0.19%) |
Oct 09, 2015 | 36.97 | 37.00 | 36.64 | 36.80 | 310,125 | -0.49(-1.32%) |
Oct 08, 2015 | 36.77 | 37.29 | 36.74 | 37.29 | 248,504 | +0.19(+0.51%) |
Oct 07, 2015 | 36.85 | 37.16 | 36.79 | 37.10 | 390,160 | +1.13(+3.13%) |
Oct 06, 2015 | 35.83 | 36.08 | 35.75 | 35.97 | 474,931 | +0.10(+0.27%) |
Oct 05, 2015 | 35.72 | 35.94 | 35.60 | 35.88 | 517,731 | +1.14(+3.29%) |
Oct 02, 2015 | 33.97 | 34.74 | 33.85 | 34.74 | 408,661 | +1.13(+3.35%) |
Oct 01, 2015 | 33.81 | 33.89 | 33.31 | 33.61 | 204,476 | +0.15(+0.45%) |
Sep 30, 2015 | 33.37 | 33.49 | 33.19 | 33.46 | 342,896 | +1.15(+3.56%) |
Sep 29, 2015 | 32.23 | 32.31 | 32.04 | 32.31 | 315,156 | -0.13(-0.39%) |
Sep 28, 2015 | 32.79 | 32.88 | 32.39 | 32.43 | 271,951 | -1.05(-3.13%) |
Sep 25, 2015 | 33.48 | 33.76 | 33.37 | 33.48 | 287,593 | +0.57(+1.74%) |
Sep 24, 2015 | 32.72 | 32.94 | 32.47 | 32.91 | 381,362 | -0.18(-0.55%) |
Sep 23, 2015 | 33.27 | 33.35 | 33.00 | 33.09 | 177,366 | -0.13(-0.38%) |
Sep 22, 2015 | 33.26 | 33.31 | 32.99 | 33.22 | 197,055 | -0.69(-2.04%) |
Sep 21, 2015 | 34.19 | 34.23 | 33.80 | 33.91 | 205,701 | +0.17(+0.52%) |
Sep 18, 2015 | 34.04 | 34.17 | 33.65 | 33.73 | 282,148 | -1.02(-2.95%) |
Sep 17, 2015 | 34.93 | 35.20 | 34.59 | 34.76 | 307,304 | -0.41(-1.17%) |
Sep 16, 2015 | 35.05 | 35.27 | 34.97 | 35.17 | 300,024 | +0.44(+1.26%) |
Sep 15, 2015 | 34.35 | 34.82 | 34.33 | 34.74 | 689,906 | +0.73(+2.15%) |
Sep 14, 2015 | 33.91 | 34.04 | 33.76 | 34.00 | 282,102 | -0.44(-1.27%) |
Sep 11, 2015 | 34.31 | 34.46 | 34.21 | 34.44 | 305,148 | -0.25(-0.73%) |
Sep 10, 2015 | 34.59 | 34.89 | 34.51 | 34.70 | 417,678 | +0.39(+1.13%) |
Sep 09, 2015 | 35.40 | 35.42 | 34.27 | 34.31 | 413,930 | +0.30(+0.89%) |
Sep 08, 2015 | 34.23 | 34.27 | 33.76 | 34.00 | 392,841 | +1.39(+4.26%) |
Sep 04, 2015 | 32.97 | 32.62 | 32.62 | 32.62 | 221,551 | -0.98(-2.91%) |
Sep 03, 2015 | 33.66 | 33.89 | 33.48 | 33.59 | 194,493 | +0.13(+0.38%) |
Sep 02, 2015 | 33.54 | 33.58 | 33.11 | 33.46 | 359,491 | +0.31(+0.93%) |
Sep 01, 2015 | 33.38 | 33.51 | 33.05 | 33.16 | 586,786 | -1.33(-3.85%) |
Aug 31, 2015 | 34.53 | 34.64 | 34.40 | 34.48 | 149,516 | -0.24(-0.69%) |
Aug 28, 2015 | 34.47 | 34.76 | 34.20 | 34.72 | 283,577 | -0.11(-0.32%) |
Aug 27, 2015 | 34.55 | 35.01 | 34.37 | 34.83 | 437,572 | +0.11(+0.32%) |
Aug 26, 2015 | 34.86 | 34.86 | 34.02 | 34.72 | 651,329 | +0.71(+2.10%) |
Aug 25, 2015 | 35.31 | 35.35 | 34.00 | 34.00 | 739,219 | +0.30(+0.90%) |
Aug 24, 2015 | 33.54 | 34.81 | 33.05 | 33.70 | 1,054,711 | -1.20(-3.44%) |
Aug 21, 2015 | 35.70 | 35.77 | 34.86 | 34.90 | 463,338 | -1.47(-4.04%) |
Aug 20, 2015 | 37.05 | 37.06 | 36.35 | 36.37 | 182,860 | -1.16(-3.09%) |
Aug 19, 2015 | 37.78 | 37.82 | 37.29 | 37.53 | 213,656 | -0.00(-0.01%) |
Aug 18, 2015 | 37.53 | 37.73 | 37.43 | 37.53 | 423,978 | -0.37(-0.98%) |
Aug 17, 2015 | 37.59 | 37.92 | 37.48 | 37.90 | 341,243 | -0.12(-0.31%) |
Aug 14, 2015 | 37.84 | 38.05 | 37.71 | 38.02 | 183,930 | +0.05(+0.12%) |
Aug 13, 2015 | 38.12 | 38.16 | 37.92 | 37.97 | 410,590 | -0.32(-0.82%) |
Aug 12, 2015 | 38.12 | 38.30 | 37.68 | 38.29 | 310,756 | -0.53(-1.36%) |
Aug 11, 2015 | 38.49 | 38.97 | 38.39 | 38.82 | 690,848 | +1.58(+4.25%) |
Aug 10, 2015 | 36.74 | 37.27 | 36.73 | 37.23 | 236,824 | -0.25(-0.67%) |
Aug 07, 2015 | 37.46 | 37.49 | 37.26 | 37.49 | 139,427 | -0.17(-0.44%) |
Aug 06, 2015 | 37.70 | 37.84 | 37.54 | 37.65 | 221,125 | +0.13(+0.36%) |
Aug 05, 2015 | 37.62 | 37.83 | 37.48 | 37.52 | 271,751 | +0.35(+0.95%) |
Aug 04, 2015 | 37.25 | 37.31 | 37.08 | 37.16 | 199,509 | +0.34(+0.92%) |