Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.40 | 32.80 | 32.26 | 32.56 | 254,446 | +0.08(+0.26%) |
Oct 29, 2015 | 32.51 | 32.68 | 32.16 | 32.47 | 256,239 | -0.32(-0.99%) |
Oct 28, 2015 | 31.62 | 32.80 | 31.62 | 32.80 | 450,923 | +1.33(+4.23%) |
Oct 27, 2015 | 31.57 | 32.17 | 31.39 | 31.47 | 418,720 | -0.17(-0.53%) |
Oct 26, 2015 | 30.96 | 31.78 | 30.81 | 31.63 | 467,853 | +0.52(+1.66%) |
Oct 23, 2015 | 31.06 | 31.64 | 30.27 | 31.11 | 576,771 | +0.12(+0.39%) |
Oct 22, 2015 | 26.79 | 31.15 | 26.79 | 30.99 | 1,890,198 | -1.54(-4.74%) |
Oct 21, 2015 | 33.15 | 33.48 | 32.51 | 32.54 | 447,037 | -0.13(-0.40%) |
Oct 20, 2015 | 32.34 | 32.80 | 32.29 | 32.67 | 257,152 | +0.21(+0.65%) |
Oct 19, 2015 | 32.15 | 32.63 | 31.87 | 32.45 | 184,010 | +0.12(+0.37%) |
Oct 16, 2015 | 32.29 | 32.46 | 31.66 | 32.33 | 232,245 | +0.07(+0.23%) |
Oct 15, 2015 | 31.59 | 32.26 | 31.41 | 32.26 | 252,019 | +0.76(+2.40%) |
Oct 14, 2015 | 31.46 | 32.08 | 31.35 | 31.50 | 252,391 | +0.05(+0.15%) |
Oct 13, 2015 | 31.64 | 32.09 | 31.46 | 31.46 | 168,855 | -0.43(-1.33%) |
Oct 12, 2015 | 31.80 | 32.10 | 31.47 | 31.88 | 147,932 | +0.12(+0.38%) |
Oct 09, 2015 | 31.92 | 32.33 | 30.62 | 31.76 | 167,974 | -0.09(-0.29%) |
Oct 08, 2015 | 31.49 | 31.96 | 29.92 | 31.85 | 172,892 | +0.36(+1.14%) |
Oct 07, 2015 | 31.19 | 31.50 | 30.97 | 31.49 | 131,316 | +0.53(+1.70%) |
Oct 06, 2015 | 31.26 | 31.42 | 30.62 | 30.97 | 294,695 | -0.37(-1.18%) |
Oct 05, 2015 | 31.18 | 31.56 | 30.95 | 31.34 | 145,539 | +0.13(+0.41%) |
Oct 02, 2015 | 30.31 | 31.21 | 30.03 | 31.21 | 182,217 | +0.68(+2.24%) |
Oct 01, 2015 | 30.88 | 30.88 | 29.71 | 30.52 | 257,180 | -0.45(-1.46%) |
Sep 30, 2015 | 30.34 | 31.00 | 29.97 | 30.98 | 278,822 | +1.01(+3.36%) |
Sep 29, 2015 | 29.88 | 30.21 | 29.68 | 29.97 | 342,328 | +0.14(+0.46%) |
Sep 28, 2015 | 29.97 | 30.12 | 29.76 | 29.83 | 267,503 | -0.28(-0.92%) |
Sep 25, 2015 | 30.38 | 30.44 | 30.02 | 30.11 | 178,159 | +0.06(+0.22%) |
Sep 24, 2015 | 29.61 | 30.08 | 29.21 | 30.04 | 268,695 | -0.07(-0.25%) |
Sep 23, 2015 | 30.78 | 30.78 | 30.11 | 30.12 | 186,276 | -0.67(-2.16%) |
Sep 22, 2015 | 31.25 | 31.27 | 30.46 | 30.78 | 221,238 | -0.84(-2.66%) |
Sep 21, 2015 | 32.29 | 32.32 | 31.50 | 31.62 | 216,207 | -0.42(-1.30%) |
Sep 18, 2015 | 31.96 | 32.43 | 31.49 | 32.04 | 339,170 | -0.45(-1.39%) |
Sep 17, 2015 | 32.32 | 32.77 | 32.07 | 32.49 | 221,029 | +0.16(+0.49%) |
Sep 16, 2015 | 31.87 | 32.42 | 31.65 | 32.33 | 257,162 | +0.40(+1.24%) |
Sep 15, 2015 | 31.23 | 31.94 | 31.23 | 31.94 | 171,945 | +0.69(+2.22%) |
Sep 14, 2015 | 31.05 | 31.26 | 30.80 | 31.24 | 204,231 | +0.30(+0.99%) |
Sep 11, 2015 | 30.62 | 30.96 | 30.36 | 30.94 | 159,130 | +0.05(+0.15%) |
Sep 10, 2015 | 30.67 | 31.18 | 30.62 | 30.89 | 99,566 | +0.06(+0.18%) |
Sep 09, 2015 | 31.23 | 31.44 | 30.80 | 30.84 | 157,917 | -0.30(-0.95%) |
Sep 08, 2015 | 30.81 | 31.18 | 30.36 | 31.13 | 226,657 | +0.73(+2.40%) |
Sep 04, 2015 | 30.19 | 30.40 | 30.40 | 30.40 | 255,676 | -0.30(-0.99%) |
Sep 03, 2015 | 30.61 | 31.06 | 30.46 | 30.71 | 239,407 | +0.25(+0.82%) |
Sep 02, 2015 | 30.53 | 30.59 | 30.14 | 30.46 | 431,249 | +0.20(+0.67%) |
Sep 01, 2015 | 30.55 | 31.02 | 30.16 | 30.26 | 233,518 | -0.88(-2.82%) |
Aug 31, 2015 | 30.90 | 31.18 | 30.69 | 31.13 | 229,148 | +0.07(+0.24%) |
Aug 28, 2015 | 30.50 | 31.21 | 30.02 | 31.06 | 215,204 | +0.35(+1.14%) |
Aug 27, 2015 | 30.46 | 30.93 | 30.18 | 30.71 | 260,048 | +0.47(+1.56%) |
Aug 26, 2015 | 30.20 | 30.27 | 29.56 | 30.24 | 195,761 | +0.78(+2.65%) |
Aug 25, 2015 | 30.61 | 30.61 | 29.45 | 29.46 | 260,934 | -0.28(-0.96%) |
Aug 24, 2015 | 29.98 | 30.99 | 29.41 | 29.74 | 391,815 | -1.33(-4.29%) |
Aug 21, 2015 | 30.88 | 31.62 | 30.84 | 31.07 | 264,327 | -0.37(-1.17%) |
Aug 20, 2015 | 31.72 | 31.88 | 31.41 | 31.44 | 211,386 | -0.57(-1.78%) |
Aug 19, 2015 | 31.86 | 32.29 | 31.39 | 32.01 | 233,136 | +0.05(+0.14%) |
Aug 18, 2015 | 32.95 | 32.95 | 31.89 | 31.96 | 180,646 | -0.94(-2.85%) |
Aug 17, 2015 | 32.44 | 32.96 | 32.35 | 32.90 | 154,817 | +0.33(+1.02%) |
Aug 14, 2015 | 32.74 | 32.74 | 32.11 | 32.57 | 233,282 | -0.21(-0.64%) |
Aug 13, 2015 | 32.77 | 33.14 | 32.55 | 32.78 | 307,152 | +0.04(+0.11%) |
Aug 12, 2015 | 32.49 | 33.02 | 32.17 | 32.75 | 305,277 | -0.10(-0.31%) |
Aug 11, 2015 | 32.86 | 33.06 | 32.65 | 32.85 | 164,708 | -0.28(-0.83%) |
Aug 10, 2015 | 32.86 | 33.33 | 32.76 | 33.12 | 233,666 | +0.36(+1.09%) |
Aug 07, 2015 | 32.45 | 32.83 | 32.41 | 32.76 | 213,628 | +0.16(+0.48%) |
Aug 06, 2015 | 32.79 | 32.92 | 32.41 | 32.61 | 361,750 | -0.04(-0.11%) |
Aug 05, 2015 | 32.09 | 32.87 | 32.09 | 32.64 | 290,969 | +0.66(+2.07%) |
Aug 04, 2015 | 32.28 | 32.30 | 31.73 | 31.98 | 179,022 | -0.28(-0.85%) |