Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.79 | 32.56 | 31.40 | 31.88 | 125,512 | +0.27(+0.87%) |
Oct 29, 2015 | 32.10 | 32.36 | 31.51 | 31.61 | 88,849 | -0.71(-2.20%) |
Oct 28, 2015 | 31.17 | 32.35 | 31.09 | 32.32 | 70,709 | +1.29(+4.17%) |
Oct 27, 2015 | 30.94 | 31.48 | 30.56 | 31.02 | 51,625 | +0.00(+0.00%) |
Oct 26, 2015 | 32.11 | 33.40 | 30.94 | 31.02 | 53,323 | -1.03(-3.23%) |
Oct 23, 2015 | 32.35 | 32.63 | 31.78 | 32.06 | 74,335 | -0.08(-0.25%) |
Oct 22, 2015 | 30.79 | 32.44 | 30.79 | 32.14 | 57,313 | +1.46(+4.77%) |
Oct 21, 2015 | 31.81 | 31.81 | 30.54 | 30.68 | 100,391 | -1.01(-3.19%) |
Oct 20, 2015 | 31.64 | 31.72 | 31.05 | 31.69 | 68,203 | +0.06(+0.18%) |
Oct 19, 2015 | 32.98 | 32.98 | 31.57 | 31.63 | 62,216 | -1.67(-5.02%) |
Oct 16, 2015 | 34.11 | 34.11 | 33.03 | 33.30 | 58,650 | -0.66(-1.95%) |
Oct 15, 2015 | 33.39 | 34.23 | 33.13 | 33.97 | 82,308 | +0.58(+1.74%) |
Oct 14, 2015 | 33.29 | 33.64 | 33.13 | 33.38 | 71,328 | +0.11(+0.34%) |
Oct 13, 2015 | 33.21 | 33.75 | 32.73 | 33.27 | 41,674 | -0.11(-0.34%) |
Oct 12, 2015 | 33.79 | 33.79 | 33.05 | 33.38 | 55,018 | -0.46(-1.36%) |
Oct 09, 2015 | 33.41 | 34.15 | 33.41 | 33.84 | 42,308 | +0.61(+1.85%) |
Oct 08, 2015 | 32.27 | 33.59 | 32.27 | 33.23 | 66,735 | +0.79(+2.44%) |
Oct 07, 2015 | 32.42 | 32.94 | 31.88 | 32.44 | 191,775 | +0.25(+0.78%) |
Oct 06, 2015 | 32.24 | 33.00 | 32.04 | 32.19 | 56,947 | -0.05(-0.15%) |
Oct 05, 2015 | 31.51 | 32.55 | 30.96 | 32.24 | 70,137 | +1.02(+3.26%) |
Oct 02, 2015 | 30.71 | 31.55 | 30.26 | 31.22 | 83,359 | +0.26(+0.84%) |
Oct 01, 2015 | 30.91 | 31.48 | 30.71 | 30.96 | 106,057 | +0.38(+1.24%) |
Sep 30, 2015 | 30.55 | 30.73 | 29.75 | 30.58 | 118,387 | +0.37(+1.23%) |
Sep 29, 2015 | 29.28 | 30.86 | 29.12 | 30.21 | 111,089 | +1.07(+3.66%) |
Sep 28, 2015 | 29.06 | 29.81 | 28.54 | 29.14 | 104,532 | -0.14(-0.47%) |
Sep 25, 2015 | 29.76 | 29.76 | 28.64 | 29.28 | 81,770 | -0.23(-0.77%) |
Sep 24, 2015 | 28.42 | 29.76 | 28.07 | 29.50 | 83,172 | +0.86(+2.99%) |
Sep 23, 2015 | 29.12 | 29.29 | 28.29 | 28.65 | 81,720 | -0.46(-1.58%) |
Sep 22, 2015 | 29.76 | 29.76 | 28.90 | 29.11 | 180,059 | -0.99(-3.30%) |
Sep 21, 2015 | 30.11 | 30.30 | 29.81 | 30.10 | 62,018 | +0.12(+0.40%) |
Sep 18, 2015 | 29.96 | 30.44 | 29.53 | 29.98 | 166,094 | -0.43(-1.41%) |
Sep 17, 2015 | 29.51 | 31.06 | 29.50 | 30.41 | 82,429 | +0.78(+2.65%) |
Sep 16, 2015 | 29.68 | 30.05 | 29.03 | 29.63 | 142,480 | -0.02(-0.08%) |
Sep 15, 2015 | 29.25 | 29.66 | 28.96 | 29.65 | 74,181 | +0.38(+1.30%) |
Sep 14, 2015 | 29.86 | 29.86 | 28.69 | 29.27 | 117,129 | -0.62(-2.08%) |
Sep 11, 2015 | 29.82 | 30.09 | 29.64 | 29.89 | 142,471 | +0.07(+0.24%) |
Sep 10, 2015 | 29.64 | 30.29 | 29.45 | 29.82 | 65,234 | +0.19(+0.65%) |
Sep 09, 2015 | 30.22 | 30.56 | 29.55 | 29.63 | 67,152 | -0.48(-1.58%) |
Sep 08, 2015 | 30.67 | 30.78 | 30.05 | 30.10 | 58,759 | -0.19(-0.61%) |
Sep 04, 2015 | 30.39 | 30.29 | 30.29 | 30.29 | 57,787 | -0.57(-1.83%) |
Sep 03, 2015 | 31.21 | 31.95 | 30.59 | 30.85 | 85,159 | -0.34(-1.09%) |
Sep 02, 2015 | 30.51 | 31.19 | 30.35 | 31.19 | 63,387 | +1.02(+3.37%) |
Sep 01, 2015 | 30.29 | 30.74 | 30.16 | 30.18 | 55,778 | -0.71(-2.30%) |
Aug 31, 2015 | 30.62 | 30.98 | 30.22 | 30.89 | 55,819 | -0.07(-0.23%) |
Aug 28, 2015 | 30.66 | 31.13 | 30.30 | 30.96 | 69,637 | +0.13(+0.42%) |
Aug 27, 2015 | 29.54 | 30.91 | 29.30 | 30.83 | 127,477 | +1.61(+5.50%) |
Aug 26, 2015 | 29.10 | 29.22 | 28.12 | 29.22 | 98,815 | +0.80(+2.80%) |
Aug 25, 2015 | 29.98 | 29.98 | 28.25 | 28.43 | 74,146 | -0.50(-1.72%) |
Aug 24, 2015 | 29.01 | 30.35 | 27.96 | 28.93 | 156,926 | -1.51(-4.96%) |
Aug 21, 2015 | 30.30 | 31.03 | 30.82 | 30.44 | 62,121 | -0.39(-1.25%) |
Aug 20, 2015 | 31.28 | 31.53 | 30.76 | 30.82 | 98,723 | -0.58(-1.84%) |
Aug 19, 2015 | 31.95 | 31.95 | 31.10 | 31.40 | 51,770 | -0.60(-1.88%) |
Aug 18, 2015 | 32.75 | 32.75 | 31.77 | 32.00 | 49,870 | -0.96(-2.90%) |
Aug 17, 2015 | 32.65 | 33.27 | 32.08 | 32.96 | 80,570 | +0.02(+0.05%) |
Aug 14, 2015 | 32.35 | 33.11 | 32.34 | 32.94 | 118,756 | +0.66(+2.04%) |
Aug 13, 2015 | 33.25 | 33.25 | 32.20 | 32.28 | 59,381 | -0.92(-2.76%) |
Aug 12, 2015 | 33.23 | 33.48 | 32.46 | 33.20 | 83,836 | -0.30(-0.89%) |
Aug 11, 2015 | 34.41 | 34.41 | 33.06 | 33.50 | 84,745 | -1.18(-3.41%) |
Aug 10, 2015 | 32.40 | 35.07 | 32.18 | 34.68 | 173,150 | +2.32(+7.18%) |
Aug 07, 2015 | 29.45 | 34.03 | 29.45 | 32.36 | 209,290 | -2.12(-6.15%) |
Aug 06, 2015 | 33.93 | 34.79 | 33.09 | 34.48 | 100,779 | +0.69(+2.05%) |
Aug 05, 2015 | 34.29 | 34.74 | 33.71 | 33.79 | 71,885 | -0.06(-0.19%) |
Aug 04, 2015 | 34.33 | 34.83 | 33.60 | 33.85 | 60,752 | -0.23(-0.68%) |