Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.04 | 34.26 | 33.97 | 33.97 | 1,045,938 | -0.41(-1.20%) |
Oct 29, 2015 | 34.30 | 34.43 | 34.25 | 34.38 | 962,262 | +0.12(+0.36%) |
Oct 28, 2015 | 34.48 | 34.56 | 34.00 | 34.26 | 1,809,558 | +0.14(+0.41%) |
Oct 27, 2015 | 34.19 | 34.28 | 34.06 | 34.12 | 1,208,924 | -0.24(-0.68%) |
Oct 26, 2015 | 34.44 | 34.54 | 34.31 | 34.35 | 835,583 | -0.11(-0.31%) |
Oct 23, 2015 | 34.72 | 34.79 | 34.35 | 34.46 | 1,142,989 | -0.21(-0.61%) |
Oct 22, 2015 | 34.54 | 34.82 | 34.51 | 34.67 | 1,741,044 | +0.39(+1.13%) |
Oct 21, 2015 | 34.46 | 34.51 | 34.28 | 34.28 | 1,296,743 | -0.03(-0.09%) |
Oct 20, 2015 | 34.41 | 34.42 | 34.23 | 34.31 | 862,042 | -0.03(-0.09%) |
Oct 19, 2015 | 34.36 | 34.43 | 34.19 | 34.35 | 910,282 | +0.06(+0.18%) |
Oct 16, 2015 | 34.06 | 34.31 | 34.02 | 34.28 | 1,080,477 | +0.19(+0.56%) |
Oct 15, 2015 | 33.93 | 34.13 | 33.80 | 34.09 | 1,752,897 | +1.40(+4.29%) |
Oct 14, 2015 | 32.66 | 32.82 | 32.65 | 32.69 | 1,002,134 | +0.04(+0.12%) |
Oct 13, 2015 | 32.49 | 32.85 | 32.49 | 32.65 | 1,204,828 | -0.11(-0.32%) |
Oct 12, 2015 | 32.65 | 32.95 | 32.63 | 32.76 | 1,083,380 | +0.40(+1.24%) |
Oct 09, 2015 | 32.25 | 32.52 | 32.21 | 32.36 | 1,156,625 | -0.17(-0.54%) |
Oct 08, 2015 | 31.95 | 32.54 | 31.84 | 32.53 | 1,053,201 | +0.34(+1.06%) |
Oct 07, 2015 | 31.98 | 32.21 | 31.88 | 32.19 | 1,411,442 | +0.05(+0.17%) |
Oct 06, 2015 | 32.15 | 32.32 | 32.11 | 32.14 | 1,013,021 | -0.02(-0.07%) |
Oct 05, 2015 | 31.99 | 32.17 | 31.96 | 32.16 | 1,154,390 | +0.60(+1.90%) |
Oct 02, 2015 | 30.89 | 31.56 | 30.81 | 31.56 | 1,509,861 | +0.59(+1.91%) |
Oct 01, 2015 | 31.14 | 31.18 | 30.74 | 30.97 | 1,657,543 | +0.05(+0.15%) |
Sep 30, 2015 | 30.92 | 30.95 | 30.67 | 30.93 | 2,581,228 | +0.77(+2.54%) |
Sep 29, 2015 | 29.80 | 30.20 | 29.67 | 30.16 | 1,321,806 | +0.32(+1.07%) |
Sep 28, 2015 | 30.23 | 30.23 | 29.78 | 29.84 | 1,193,346 | -0.51(-1.67%) |
Sep 25, 2015 | 30.39 | 30.64 | 30.23 | 30.35 | 1,387,713 | +0.71(+2.41%) |
Sep 24, 2015 | 29.54 | 29.75 | 29.27 | 29.64 | 1,637,405 | -0.28(-0.94%) |
Sep 23, 2015 | 30.01 | 30.03 | 29.75 | 29.92 | 840,932 | -0.08(-0.25%) |
Sep 22, 2015 | 30.08 | 30.09 | 29.71 | 29.99 | 1,783,216 | -0.85(-2.75%) |
Sep 21, 2015 | 31.02 | 31.03 | 30.72 | 30.84 | 773,477 | +0.11(+0.35%) |
Sep 18, 2015 | 30.86 | 31.04 | 30.71 | 30.74 | 1,183,804 | -0.38(-1.22%) |
Sep 17, 2015 | 31.12 | 31.41 | 30.95 | 31.11 | 1,763,495 | -0.05(-0.17%) |
Sep 16, 2015 | 31.03 | 31.19 | 30.90 | 31.17 | 1,321,640 | +1.03(+3.42%) |
Sep 15, 2015 | 29.89 | 30.18 | 29.81 | 30.14 | 2,045,713 | +0.30(+0.99%) |
Sep 14, 2015 | 29.83 | 29.97 | 29.75 | 29.84 | 1,841,218 | -0.19(-0.63%) |
Sep 11, 2015 | 29.93 | 30.07 | 29.86 | 30.03 | 2,301,015 | -0.10(-0.33%) |
Sep 10, 2015 | 30.14 | 30.23 | 30.02 | 30.13 | 3,807,637 | -0.25(-0.82%) |
Sep 09, 2015 | 31.05 | 31.05 | 30.34 | 30.38 | 1,795,746 | -0.08(-0.27%) |
Sep 08, 2015 | 30.45 | 30.53 | 30.25 | 30.46 | 940,779 | +0.74(+2.47%) |
Sep 04, 2015 | 29.76 | 29.73 | 29.73 | 29.73 | 1,257,614 | -0.60(-1.98%) |
Sep 03, 2015 | 30.39 | 30.57 | 30.24 | 30.33 | 1,050,157 | +0.13(+0.43%) |
Sep 02, 2015 | 30.14 | 30.20 | 29.92 | 30.20 | 1,277,866 | +0.55(+1.87%) |
Sep 01, 2015 | 29.86 | 29.98 | 29.54 | 29.64 | 1,710,824 | -0.93(-3.03%) |
Aug 31, 2015 | 30.55 | 30.62 | 30.39 | 30.57 | 925,672 | -0.03(-0.10%) |
Aug 28, 2015 | 30.34 | 30.61 | 30.26 | 30.60 | 1,645,378 | -0.20(-0.64%) |
Aug 27, 2015 | 30.43 | 30.82 | 30.42 | 30.80 | 2,245,893 | +0.39(+1.27%) |
Aug 26, 2015 | 30.44 | 30.45 | 29.80 | 30.41 | 2,472,259 | +0.37(+1.24%) |
Aug 25, 2015 | 31.02 | 31.02 | 30.02 | 30.04 | 2,499,120 | -0.11(-0.35%) |
Aug 24, 2015 | 29.89 | 30.76 | 29.38 | 30.14 | 3,934,804 | -0.87(-2.81%) |
Aug 21, 2015 | 31.64 | 31.71 | 31.02 | 31.02 | 1,789,207 | -0.80(-2.53%) |
Aug 20, 2015 | 31.96 | 32.02 | 31.80 | 31.82 | 1,301,645 | -0.67(-2.08%) |
Aug 19, 2015 | 32.59 | 32.68 | 32.36 | 32.49 | 1,049,586 | -0.53(-1.61%) |
Aug 18, 2015 | 32.97 | 33.17 | 32.93 | 33.03 | 851,192 | -0.25(-0.75%) |
Aug 17, 2015 | 32.93 | 33.28 | 32.88 | 33.28 | 806,731 | -0.13(-0.39%) |
Aug 14, 2015 | 33.31 | 33.44 | 33.19 | 33.40 | 1,093,846 | -0.02(-0.07%) |
Aug 13, 2015 | 33.31 | 33.51 | 33.22 | 33.43 | 974,735 | +0.14(+0.41%) |
Aug 12, 2015 | 32.90 | 33.33 | 32.83 | 33.29 | 2,087,470 | -1.18(-3.41%) |
Aug 11, 2015 | 34.51 | 34.58 | 34.39 | 34.47 | 1,542,565 | -0.47(-1.35%) |
Aug 10, 2015 | 34.69 | 34.99 | 34.69 | 34.94 | 1,064,230 | +0.19(+0.55%) |
Aug 07, 2015 | 34.57 | 34.77 | 34.49 | 34.75 | 871,116 | -0.09(-0.26%) |
Aug 06, 2015 | 34.92 | 35.03 | 34.81 | 34.84 | 1,030,055 | +0.08(+0.24%) |
Aug 05, 2015 | 34.68 | 34.83 | 34.65 | 34.75 | 773,926 | +0.28(+0.81%) |
Aug 04, 2015 | 34.53 | 34.58 | 34.37 | 34.48 | 1,043,705 | +0.01(+0.02%) |