Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.91 | 38.31 | 37.88 | 38.01 | 95,490 | +0.21(+0.56%) |
Oct 29, 2015 | 37.89 | 38.03 | 37.51 | 37.79 | 162,660 | +0.85(+2.29%) |
Oct 28, 2015 | 36.81 | 37.28 | 36.56 | 36.95 | 188,648 | +0.59(+1.63%) |
Oct 27, 2015 | 36.56 | 36.66 | 36.28 | 36.36 | 115,627 | -0.25(-0.69%) |
Oct 26, 2015 | 36.48 | 36.68 | 36.47 | 36.61 | 111,476 | +0.13(+0.35%) |
Oct 23, 2015 | 36.25 | 36.60 | 36.22 | 36.48 | 118,624 | +0.74(+2.08%) |
Oct 22, 2015 | 35.65 | 35.82 | 35.43 | 35.74 | 158,639 | -0.05(-0.14%) |
Oct 21, 2015 | 36.07 | 36.19 | 35.65 | 35.79 | 96,824 | +0.00(+0.00%) |
Oct 20, 2015 | 36.02 | 36.02 | 35.70 | 35.79 | 105,246 | -0.21(-0.59%) |
Oct 19, 2015 | 36.01 | 36.07 | 35.83 | 36.00 | 67,318 | +0.24(+0.66%) |
Oct 16, 2015 | 35.45 | 35.76 | 35.42 | 35.76 | 202,259 | +0.32(+0.91%) |
Oct 15, 2015 | 35.11 | 35.50 | 35.10 | 35.44 | 133,829 | +1.01(+2.92%) |
Oct 14, 2015 | 34.55 | 34.70 | 34.27 | 34.44 | 91,153 | -0.09(-0.27%) |
Oct 13, 2015 | 34.61 | 34.77 | 34.49 | 34.53 | 116,052 | -0.48(-1.38%) |
Oct 12, 2015 | 34.88 | 35.18 | 34.88 | 35.01 | 108,907 | -0.07(-0.19%) |
Oct 09, 2015 | 35.08 | 35.20 | 34.91 | 35.08 | 150,400 | +0.16(+0.46%) |
Oct 08, 2015 | 34.51 | 34.95 | 34.43 | 34.92 | 249,625 | +0.76(+2.23%) |
Oct 07, 2015 | 34.00 | 34.18 | 33.90 | 34.16 | 106,896 | +0.19(+0.57%) |
Oct 06, 2015 | 34.05 | 34.14 | 33.80 | 33.96 | 287,620 | +0.03(+0.07%) |
Oct 05, 2015 | 33.98 | 33.98 | 33.73 | 33.94 | 109,730 | +0.58(+1.72%) |
Oct 02, 2015 | 32.82 | 33.36 | 32.57 | 33.36 | 139,413 | +0.37(+1.13%) |
Oct 01, 2015 | 32.89 | 32.99 | 32.65 | 32.99 | 100,377 | -0.01(-0.03%) |
Sep 30, 2015 | 33.11 | 33.23 | 32.73 | 33.00 | 106,566 | +0.37(+1.14%) |
Sep 29, 2015 | 32.51 | 32.80 | 32.24 | 32.63 | 200,397 | -0.63(-1.88%) |
Sep 28, 2015 | 33.89 | 33.89 | 33.18 | 33.25 | 274,011 | -0.28(-0.83%) |
Sep 25, 2015 | 33.90 | 34.11 | 33.51 | 33.53 | 233,688 | +0.24(+0.71%) |
Sep 24, 2015 | 33.36 | 33.44 | 33.05 | 33.29 | 95,865 | -0.36(-1.08%) |
Sep 23, 2015 | 33.63 | 33.81 | 33.40 | 33.66 | 54,408 | +0.28(+0.84%) |
Sep 22, 2015 | 33.51 | 33.54 | 33.22 | 33.38 | 106,730 | -0.89(-2.59%) |
Sep 21, 2015 | 34.60 | 34.60 | 34.12 | 34.27 | 96,567 | +0.60(+1.78%) |
Sep 18, 2015 | 33.84 | 34.05 | 33.62 | 33.67 | 178,217 | -1.04(-3.00%) |
Sep 17, 2015 | 34.45 | 34.92 | 34.38 | 34.71 | 122,275 | +0.37(+1.08%) |
Sep 16, 2015 | 34.35 | 34.43 | 34.24 | 34.33 | 128,262 | +0.30(+0.87%) |
Sep 15, 2015 | 33.86 | 34.10 | 33.84 | 34.04 | 106,926 | +0.27(+0.80%) |
Sep 14, 2015 | 33.73 | 34.01 | 33.63 | 33.77 | 82,156 | +0.03(+0.08%) |
Sep 11, 2015 | 33.51 | 33.80 | 33.44 | 33.74 | 110,631 | +0.23(+0.68%) |
Sep 10, 2015 | 33.18 | 33.65 | 33.17 | 33.51 | 171,991 | +0.61(+1.85%) |
Sep 09, 2015 | 33.67 | 33.67 | 32.87 | 32.90 | 88,730 | -0.52(-1.57%) |
Sep 08, 2015 | 33.46 | 33.56 | 33.23 | 33.43 | 260,590 | +1.34(+4.19%) |
Sep 04, 2015 | 32.08 | 32.08 | 32.08 | 32.08 | 108,881 | -0.30(-0.94%) |
Sep 03, 2015 | 32.73 | 32.79 | 32.31 | 32.39 | 140,012 | +0.51(+1.59%) |
Sep 02, 2015 | 31.74 | 31.89 | 31.56 | 31.88 | 86,004 | +0.14(+0.45%) |
Sep 01, 2015 | 31.86 | 31.98 | 31.66 | 31.74 | 173,928 | -0.51(-1.57%) |
Aug 31, 2015 | 32.21 | 32.42 | 32.13 | 32.24 | 120,110 | -0.03(-0.08%) |
Aug 28, 2015 | 32.44 | 32.46 | 32.13 | 32.27 | 149,666 | -0.46(-1.40%) |
Aug 27, 2015 | 32.42 | 32.84 | 32.30 | 32.73 | 109,996 | +0.44(+1.36%) |
Aug 26, 2015 | 31.97 | 32.29 | 31.65 | 32.29 | 184,700 | +0.30(+0.93%) |
Aug 25, 2015 | 32.60 | 32.66 | 31.88 | 31.99 | 252,972 | +0.04(+0.13%) |
Aug 24, 2015 | 31.53 | 32.67 | 31.20 | 31.95 | 453,468 | -0.21(-0.66%) |
Aug 21, 2015 | 33.10 | 33.26 | 32.16 | 32.16 | 209,720 | -1.25(-3.75%) |
Aug 20, 2015 | 34.05 | 34.11 | 33.40 | 33.41 | 284,536 | -1.19(-3.45%) |
Aug 19, 2015 | 34.44 | 34.74 | 34.26 | 34.60 | 83,117 | +0.05(+0.15%) |
Aug 18, 2015 | 34.66 | 34.70 | 34.52 | 34.55 | 124,351 | +0.04(+0.12%) |
Aug 17, 2015 | 34.12 | 34.51 | 34.06 | 34.51 | 152,884 | -0.30(-0.85%) |
Aug 14, 2015 | 34.73 | 34.93 | 34.60 | 34.81 | 92,644 | +0.31(+0.91%) |
Aug 13, 2015 | 34.42 | 34.54 | 34.29 | 34.49 | 127,799 | -0.22(-0.63%) |
Aug 12, 2015 | 34.52 | 34.79 | 34.38 | 34.71 | 163,128 | +0.01(+0.02%) |
Aug 11, 2015 | 34.96 | 34.96 | 34.56 | 34.71 | 752,620 | -0.63(-1.77%) |
Aug 10, 2015 | 35.02 | 35.34 | 34.99 | 35.33 | 1,301,928 | +0.18(+0.51%) |
Aug 07, 2015 | 34.71 | 35.17 | 34.62 | 35.15 | 106,476 | -0.25(-0.69%) |
Aug 06, 2015 | 35.43 | 35.44 | 35.17 | 35.40 | 526,823 | +0.08(+0.22%) |
Aug 05, 2015 | 35.11 | 35.36 | 35.02 | 35.32 | 135,892 | -0.14(-0.41%) |
Aug 04, 2015 | 35.59 | 35.70 | 35.37 | 35.47 | 82,305 | -0.02(-0.05%) |