Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.75 | 37.04 | 33.55 | 35.83 | 2,934,804 | +2.10(+6.23%) |
Oct 29, 2015 | 33.99 | 35.17 | 32.77 | 33.73 | 4,394,407 | -3.59(-9.63%) |
Oct 28, 2015 | 36.00 | 37.32 | 35.86 | 37.32 | 1,495,021 | +1.63(+4.57%) |
Oct 27, 2015 | 35.71 | 35.97 | 35.03 | 35.69 | 1,149,836 | -0.74(-2.03%) |
Oct 26, 2015 | 35.75 | 36.55 | 35.56 | 36.43 | 1,439,736 | +0.71(+2.00%) |
Oct 23, 2015 | 34.03 | 35.79 | 33.81 | 35.72 | 1,382,977 | +2.08(+6.20%) |
Oct 22, 2015 | 33.46 | 34.52 | 33.32 | 33.63 | 2,724,769 | +0.24(+0.73%) |
Oct 21, 2015 | 34.14 | 34.62 | 33.32 | 33.39 | 1,677,109 | -0.27(-0.80%) |
Oct 20, 2015 | 33.67 | 34.23 | 33.55 | 33.66 | 1,273,428 | -0.18(-0.54%) |
Oct 19, 2015 | 33.50 | 34.06 | 33.27 | 33.84 | 943,099 | -0.10(-0.31%) |
Oct 16, 2015 | 34.58 | 34.77 | 33.77 | 33.95 | 993,291 | -0.65(-1.89%) |
Oct 15, 2015 | 35.08 | 35.16 | 34.08 | 34.60 | 1,079,017 | -0.58(-1.66%) |
Oct 14, 2015 | 35.40 | 35.65 | 34.90 | 35.18 | 605,466 | -0.18(-0.52%) |
Oct 13, 2015 | 35.44 | 36.20 | 35.20 | 35.37 | 833,135 | -0.40(-1.12%) |
Oct 12, 2015 | 36.23 | 36.23 | 35.60 | 35.77 | 613,453 | -0.32(-0.89%) |
Oct 09, 2015 | 36.58 | 36.86 | 35.86 | 36.09 | 1,039,360 | -0.10(-0.29%) |
Oct 08, 2015 | 35.16 | 36.55 | 35.15 | 36.20 | 1,850,430 | +0.88(+2.49%) |
Oct 07, 2015 | 35.13 | 36.46 | 34.44 | 35.31 | 1,523,056 | +0.54(+1.55%) |
Oct 06, 2015 | 34.09 | 35.35 | 34.05 | 34.77 | 1,163,975 | +0.74(+2.18%) |
Oct 05, 2015 | 32.18 | 34.31 | 32.00 | 34.03 | 1,740,479 | +2.09(+6.55%) |
Oct 02, 2015 | 30.84 | 32.09 | 30.59 | 31.94 | 1,031,709 | +0.68(+2.18%) |
Oct 01, 2015 | 31.64 | 32.13 | 30.61 | 31.26 | 1,050,261 | -0.42(-1.32%) |
Sep 30, 2015 | 31.42 | 31.78 | 31.05 | 31.68 | 1,498,450 | +0.57(+1.82%) |
Sep 29, 2015 | 30.77 | 31.37 | 30.66 | 31.11 | 1,255,709 | +0.39(+1.28%) |
Sep 28, 2015 | 31.12 | 31.27 | 30.68 | 30.72 | 1,034,725 | -0.79(-2.52%) |
Sep 25, 2015 | 31.76 | 31.90 | 31.19 | 31.51 | 796,297 | -0.05(-0.17%) |
Sep 24, 2015 | 30.81 | 31.68 | 30.36 | 31.57 | 1,401,154 | +0.25(+0.81%) |
Sep 23, 2015 | 32.17 | 32.35 | 31.29 | 31.31 | 1,022,373 | -0.77(-2.39%) |
Sep 22, 2015 | 32.23 | 32.63 | 31.84 | 32.08 | 1,076,153 | -0.86(-2.62%) |
Sep 21, 2015 | 33.27 | 33.63 | 32.73 | 32.94 | 1,024,583 | -0.24(-0.71%) |
Sep 18, 2015 | 34.00 | 34.28 | 33.08 | 33.18 | 1,423,455 | -1.44(-4.16%) |
Sep 17, 2015 | 35.42 | 35.65 | 34.55 | 34.62 | 934,972 | -1.01(-2.84%) |
Sep 16, 2015 | 34.71 | 35.75 | 34.71 | 35.63 | 974,506 | +1.12(+3.23%) |
Sep 15, 2015 | 34.02 | 34.58 | 33.83 | 34.51 | 1,314,915 | +0.50(+1.46%) |
Sep 14, 2015 | 34.24 | 34.34 | 33.84 | 34.02 | 698,573 | -0.23(-0.66%) |
Sep 11, 2015 | 34.31 | 34.60 | 33.80 | 34.24 | 932,270 | -0.26(-0.76%) |
Sep 10, 2015 | 34.77 | 35.07 | 34.37 | 34.50 | 903,387 | -0.22(-0.63%) |
Sep 09, 2015 | 35.69 | 35.85 | 34.66 | 34.72 | 1,935,451 | -0.82(-2.31%) |
Sep 08, 2015 | 35.12 | 36.15 | 34.60 | 35.54 | 1,402,637 | +1.01(+2.93%) |
Sep 04, 2015 | 34.83 | 34.53 | 34.53 | 34.53 | 1,261,980 | -0.71(-2.00%) |
Sep 03, 2015 | 35.75 | 35.98 | 35.07 | 35.24 | 1,883,676 | -0.39(-1.10%) |
Sep 02, 2015 | 35.90 | 36.21 | 34.69 | 35.63 | 1,618,352 | +0.06(+0.17%) |
Sep 01, 2015 | 36.88 | 37.13 | 35.42 | 35.57 | 2,252,258 | -1.10(-3.00%) |
Aug 31, 2015 | 36.62 | 37.79 | 35.94 | 36.67 | 1,830,479 | +0.00(+0.00%) |
Aug 28, 2015 | 36.07 | 36.80 | 35.99 | 36.67 | 1,657,093 | +0.47(+1.30%) |
Aug 27, 2015 | 36.06 | 36.81 | 35.47 | 36.20 | 3,184,353 | +0.35(+0.97%) |
Aug 26, 2015 | 37.47 | 37.49 | 34.24 | 35.85 | 6,693,955 | +2.26(+6.72%) |
Aug 25, 2015 | 34.15 | 34.62 | 32.90 | 33.59 | 2,680,250 | +0.51(+1.53%) |
Aug 24, 2015 | 28.77 | 34.81 | 28.77 | 33.08 | 2,125,658 | +0.17(+0.50%) |
Aug 21, 2015 | 34.02 | 34.22 | 32.92 | 32.92 | 1,112,316 | -1.16(-3.40%) |
Aug 20, 2015 | 34.65 | 34.87 | 34.06 | 34.08 | 1,065,378 | -0.84(-2.40%) |
Aug 19, 2015 | 34.87 | 35.38 | 34.32 | 34.91 | 1,499,508 | +0.51(+1.47%) |
Aug 18, 2015 | 34.10 | 34.71 | 34.10 | 34.41 | 723,544 | +0.03(+0.08%) |
Aug 17, 2015 | 33.88 | 34.49 | 33.57 | 34.38 | 959,582 | +0.40(+1.18%) |
Aug 14, 2015 | 33.71 | 34.11 | 33.59 | 33.98 | 758,984 | +0.44(+1.30%) |
Aug 13, 2015 | 34.17 | 34.39 | 33.32 | 33.54 | 985,390 | -0.81(-2.36%) |
Aug 12, 2015 | 33.29 | 34.46 | 33.11 | 34.36 | 1,363,861 | +0.84(+2.51%) |
Aug 11, 2015 | 33.04 | 33.58 | 32.69 | 33.51 | 1,244,920 | +0.17(+0.52%) |
Aug 10, 2015 | 32.36 | 33.56 | 32.22 | 33.34 | 1,328,341 | +1.25(+3.90%) |
Aug 07, 2015 | 31.84 | 32.70 | 31.79 | 32.09 | 1,252,026 | +0.18(+0.57%) |
Aug 06, 2015 | 31.28 | 32.05 | 31.14 | 31.91 | 1,413,433 | +0.57(+1.83%) |
Aug 05, 2015 | 31.44 | 31.98 | 31.21 | 31.33 | 1,137,355 | +0.30(+0.98%) |
Aug 04, 2015 | 31.17 | 31.57 | 30.93 | 31.03 | 1,203,569 | -0.23(-0.72%) |