Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.69 | 35.69 | 35.15 | 35.22 | 70,232 | -0.50(-1.40%) |
Oct 29, 2015 | 35.69 | 35.90 | 35.51 | 35.72 | 381,035 | -0.04(-0.12%) |
Oct 28, 2015 | 34.79 | 35.78 | 34.69 | 35.76 | 44,766 | +1.13(+3.27%) |
Oct 27, 2015 | 34.72 | 34.72 | 34.41 | 34.63 | 42,642 | -0.24(-0.69%) |
Oct 26, 2015 | 34.75 | 34.91 | 34.67 | 34.87 | 20,666 | +0.08(+0.22%) |
Oct 23, 2015 | 34.49 | 34.80 | 34.41 | 34.79 | 87,244 | +0.57(+1.68%) |
Oct 22, 2015 | 33.52 | 34.31 | 33.52 | 34.22 | 60,153 | +0.86(+2.57%) |
Oct 21, 2015 | 34.15 | 34.21 | 33.33 | 33.36 | 19,516 | -0.75(-2.21%) |
Oct 20, 2015 | 33.91 | 34.19 | 33.88 | 34.12 | 94,186 | +0.17(+0.51%) |
Oct 19, 2015 | 33.60 | 33.95 | 33.58 | 33.94 | 24,192 | -0.07(-0.20%) |
Oct 16, 2015 | 33.88 | 34.06 | 33.76 | 34.01 | 25,667 | +0.20(+0.58%) |
Oct 15, 2015 | 32.92 | 33.82 | 32.92 | 33.82 | 57,330 | +0.89(+2.71%) |
Oct 14, 2015 | 33.22 | 33.39 | 32.82 | 32.92 | 31,342 | -0.31(-0.93%) |
Oct 13, 2015 | 33.36 | 33.71 | 33.23 | 33.23 | 89,298 | -0.30(-0.89%) |
Oct 12, 2015 | 33.33 | 33.54 | 33.22 | 33.53 | 41,918 | +0.21(+0.62%) |
Oct 09, 2015 | 33.67 | 33.70 | 33.10 | 33.33 | 52,073 | -0.33(-0.99%) |
Oct 08, 2015 | 33.49 | 33.69 | 33.32 | 33.66 | 29,466 | +0.13(+0.38%) |
Oct 07, 2015 | 33.48 | 33.59 | 33.18 | 33.53 | 46,653 | +0.40(+1.22%) |
Oct 06, 2015 | 33.50 | 33.50 | 32.98 | 33.13 | 101,850 | -0.42(-1.25%) |
Oct 05, 2015 | 32.99 | 33.58 | 32.99 | 33.55 | 38,473 | +0.78(+2.38%) |
Oct 02, 2015 | 32.36 | 32.77 | 31.69 | 32.77 | 36,940 | -0.33(-0.98%) |
Oct 01, 2015 | 33.01 | 33.10 | 32.58 | 33.10 | 43,445 | +0.04(+0.13%) |
Sep 30, 2015 | 32.74 | 33.06 | 32.63 | 33.05 | 43,329 | +0.67(+2.07%) |
Sep 29, 2015 | 32.55 | 32.56 | 32.12 | 32.38 | 105,955 | -0.12(-0.37%) |
Sep 28, 2015 | 33.45 | 33.53 | 32.50 | 32.50 | 278,612 | -1.19(-3.54%) |
Sep 25, 2015 | 33.70 | 33.94 | 33.62 | 33.70 | 14,460 | +0.45(+1.37%) |
Sep 24, 2015 | 33.35 | 33.40 | 32.95 | 33.24 | 24,024 | -0.39(-1.17%) |
Sep 23, 2015 | 33.50 | 33.64 | 33.40 | 33.63 | 21,364 | +0.18(+0.54%) |
Sep 22, 2015 | 33.52 | 33.63 | 33.15 | 33.46 | 73,237 | -0.48(-1.41%) |
Sep 21, 2015 | 33.67 | 34.11 | 33.66 | 33.93 | 27,917 | +0.50(+1.48%) |
Sep 18, 2015 | 33.77 | 33.77 | 33.37 | 33.44 | 670,224 | -0.82(-2.40%) |
Sep 17, 2015 | 34.87 | 35.26 | 34.19 | 34.26 | 368,225 | -0.69(-1.98%) |
Sep 16, 2015 | 34.65 | 34.96 | 34.46 | 34.95 | 18,492 | +0.30(+0.86%) |
Sep 15, 2015 | 34.28 | 34.72 | 34.22 | 34.65 | 29,486 | +0.48(+1.40%) |
Sep 14, 2015 | 34.40 | 34.40 | 34.09 | 34.17 | 16,482 | -0.24(-0.70%) |
Sep 11, 2015 | 34.22 | 34.41 | 34.00 | 34.41 | 102,838 | +0.08(+0.22%) |
Sep 10, 2015 | 34.13 | 34.58 | 34.12 | 34.34 | 39,947 | +0.17(+0.50%) |
Sep 09, 2015 | 34.96 | 35.18 | 34.14 | 34.16 | 53,817 | -0.52(-1.50%) |
Sep 08, 2015 | 34.16 | 34.69 | 34.13 | 34.69 | 15,561 | +1.08(+3.20%) |
Sep 04, 2015 | 33.66 | 33.61 | 33.61 | 33.61 | 81,288 | -0.49(-1.43%) |
Sep 03, 2015 | 33.95 | 34.46 | 33.95 | 34.10 | 45,726 | +0.25(+0.73%) |
Sep 02, 2015 | 33.91 | 33.97 | 33.39 | 33.85 | 51,344 | +0.37(+1.10%) |
Sep 01, 2015 | 33.99 | 33.99 | 33.38 | 33.48 | 56,007 | -1.15(-3.31%) |
Aug 31, 2015 | 34.54 | 34.81 | 34.53 | 34.63 | 40,499 | -0.05(-0.15%) |
Aug 28, 2015 | 34.49 | 34.73 | 34.44 | 34.68 | 35,939 | +0.06(+0.17%) |
Aug 27, 2015 | 34.28 | 34.63 | 34.12 | 34.62 | 164,637 | +0.74(+2.20%) |
Aug 26, 2015 | 33.40 | 33.88 | 32.90 | 33.87 | 104,406 | +1.12(+3.42%) |
Aug 25, 2015 | 33.94 | 34.01 | 32.75 | 32.75 | 116,383 | -0.40(-1.21%) |
Aug 24, 2015 | 33.83 | 34.09 | 24.60 | 33.16 | 297,978 | -1.36(-3.94%) |
Aug 21, 2015 | 35.46 | 35.65 | 34.52 | 34.52 | 162,611 | -1.33(-3.70%) |
Aug 20, 2015 | 36.33 | 36.33 | 35.84 | 35.84 | 63,953 | -0.80(-2.19%) |
Aug 19, 2015 | 36.77 | 36.93 | 36.48 | 36.64 | 26,073 | -0.42(-1.13%) |
Aug 18, 2015 | 37.11 | 37.17 | 36.95 | 37.06 | 29,144 | -0.11(-0.30%) |
Aug 17, 2015 | 37.05 | 37.17 | 36.79 | 37.17 | 35,637 | -0.01(-0.02%) |
Aug 14, 2015 | 36.82 | 37.21 | 36.81 | 37.18 | 14,572 | +0.34(+0.93%) |
Aug 13, 2015 | 36.72 | 37.00 | 36.64 | 36.84 | 19,106 | +0.14(+0.39%) |
Aug 12, 2015 | 36.76 | 36.76 | 35.90 | 36.70 | 122,894 | -0.33(-0.90%) |
Aug 11, 2015 | 37.37 | 37.45 | 36.82 | 37.03 | 21,557 | -0.71(-1.88%) |
Aug 10, 2015 | 37.56 | 37.85 | 37.56 | 37.74 | 27,929 | +0.39(+1.03%) |
Aug 07, 2015 | 37.52 | 37.55 | 37.07 | 37.35 | 18,946 | -0.22(-0.57%) |
Aug 06, 2015 | 37.86 | 38.08 | 37.53 | 37.57 | 17,609 | -0.26(-0.68%) |
Aug 05, 2015 | 37.98 | 38.07 | 37.73 | 37.82 | 26,445 | +0.05(+0.13%) |
Aug 04, 2015 | 37.58 | 37.98 | 37.58 | 37.77 | 231,645 | +0.20(+0.53%) |