Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.08 | 34.39 | 32.82 | 33.20 | 1,666,577 | +0.04(+0.12%) |
Oct 29, 2015 | 33.32 | 33.87 | 33.10 | 33.16 | 1,347,291 | -0.33(-0.99%) |
Oct 28, 2015 | 33.33 | 33.90 | 32.98 | 33.49 | 1,602,035 | +0.35(+1.06%) |
Oct 27, 2015 | 33.29 | 33.66 | 33.03 | 33.14 | 1,163,036 | -0.19(-0.57%) |
Oct 26, 2015 | 33.39 | 33.62 | 33.18 | 33.33 | 717,969 | -0.13(-0.39%) |
Oct 23, 2015 | 33.05 | 33.57 | 32.80 | 33.46 | 893,801 | +0.70(+2.14%) |
Oct 22, 2015 | 32.23 | 32.91 | 31.90 | 32.76 | 1,306,004 | +1.00(+3.15%) |
Oct 21, 2015 | 31.92 | 32.10 | 31.61 | 31.76 | 648,868 | +0.01(+0.03%) |
Oct 20, 2015 | 31.19 | 31.97 | 31.10 | 31.75 | 941,849 | +0.37(+1.18%) |
Oct 19, 2015 | 31.39 | 31.74 | 31.01 | 31.38 | 500,361 | -0.21(-0.66%) |
Oct 16, 2015 | 31.91 | 31.98 | 31.23 | 31.59 | 1,248,065 | -0.30(-0.94%) |
Oct 15, 2015 | 30.88 | 31.91 | 30.77 | 31.89 | 1,317,043 | +1.11(+3.61%) |
Oct 14, 2015 | 30.79 | 31.22 | 30.67 | 30.78 | 1,020,062 | +0.06(+0.20%) |
Oct 13, 2015 | 30.37 | 30.93 | 30.28 | 30.72 | 592,572 | +0.09(+0.29%) |
Oct 12, 2015 | 29.92 | 30.81 | 29.71 | 30.63 | 1,029,884 | +0.70(+2.34%) |
Oct 09, 2015 | 29.83 | 30.20 | 29.59 | 29.93 | 527,223 | +0.19(+0.64%) |
Oct 08, 2015 | 29.82 | 29.93 | 29.13 | 29.74 | 867,865 | -0.04(-0.13%) |
Oct 07, 2015 | 29.88 | 29.90 | 29.07 | 29.78 | 1,417,648 | +0.12(+0.40%) |
Oct 06, 2015 | 30.42 | 30.52 | 29.54 | 29.66 | 764,188 | -0.84(-2.75%) |
Oct 05, 2015 | 29.66 | 30.57 | 29.39 | 30.50 | 1,220,654 | +1.11(+3.78%) |
Oct 02, 2015 | 28.28 | 29.39 | 27.94 | 29.39 | 1,186,073 | +0.85(+2.98%) |
Oct 01, 2015 | 28.54 | 28.89 | 27.89 | 28.54 | 1,328,174 | -0.19(-0.66%) |
Sep 30, 2015 | 28.10 | 28.77 | 27.85 | 28.73 | 1,451,042 | +0.76(+2.72%) |
Sep 29, 2015 | 28.39 | 28.50 | 27.69 | 27.97 | 1,102,377 | -0.50(-1.76%) |
Sep 28, 2015 | 29.91 | 30.09 | 28.13 | 28.47 | 1,387,492 | -1.59(-5.29%) |
Sep 25, 2015 | 30.05 | 30.57 | 29.74 | 30.06 | 1,026,839 | +0.25(+0.84%) |
Sep 24, 2015 | 29.52 | 30.15 | 29.45 | 29.81 | 826,525 | -0.05(-0.17%) |
Sep 23, 2015 | 29.78 | 30.04 | 29.53 | 29.86 | 499,532 | +0.18(+0.61%) |
Sep 22, 2015 | 29.56 | 30.16 | 29.27 | 29.68 | 849,685 | -0.25(-0.84%) |
Sep 21, 2015 | 29.71 | 30.12 | 29.65 | 29.93 | 966,885 | +0.40(+1.35%) |
Sep 18, 2015 | 29.18 | 29.99 | 29.12 | 29.53 | 2,072,641 | -0.01(-0.03%) |
Sep 17, 2015 | 29.39 | 29.79 | 29.25 | 29.54 | 1,306,305 | +0.06(+0.20%) |
Sep 16, 2015 | 29.49 | 29.67 | 29.14 | 29.48 | 819,419 | -0.01(-0.03%) |
Sep 15, 2015 | 29.16 | 29.62 | 29.04 | 29.49 | 608,067 | +0.45(+1.55%) |
Sep 14, 2015 | 29.33 | 29.34 | 28.69 | 29.04 | 799,474 | -0.14(-0.48%) |
Sep 11, 2015 | 28.48 | 29.18 | 28.25 | 29.18 | 644,258 | +0.03(+0.10%) |
Sep 10, 2015 | 29.07 | 29.37 | 28.88 | 29.15 | 705,020 | +0.03(+0.10%) |
Sep 09, 2015 | 29.75 | 29.94 | 29.05 | 29.12 | 802,707 | -0.46(-1.56%) |
Sep 08, 2015 | 28.90 | 29.64 | 28.59 | 29.58 | 1,307,354 | +1.13(+3.97%) |
Sep 04, 2015 | 28.35 | 28.45 | 28.45 | 28.45 | 1,002,200 | -0.25(-0.87%) |
Sep 03, 2015 | 28.86 | 29.00 | 28.28 | 28.70 | 1,145,683 | -0.01(-0.03%) |
Sep 02, 2015 | 28.65 | 29.01 | 28.07 | 28.71 | 1,706,964 | +0.36(+1.27%) |
Sep 01, 2015 | 28.50 | 29.09 | 28.16 | 28.35 | 1,709,584 | -0.78(-2.68%) |
Aug 31, 2015 | 29.50 | 29.64 | 28.88 | 29.13 | 2,025,255 | -0.65(-2.18%) |
Aug 28, 2015 | 28.78 | 29.84 | 28.73 | 29.78 | 1,786,581 | +0.86(+2.97%) |
Aug 27, 2015 | 28.63 | 28.95 | 28.09 | 28.92 | 1,513,488 | +0.62(+2.19%) |
Aug 26, 2015 | 28.09 | 28.41 | 27.32 | 28.30 | 1,870,001 | +0.67(+2.42%) |
Aug 25, 2015 | 28.66 | 28.71 | 27.62 | 27.63 | 1,742,985 | -0.20(-0.72%) |
Aug 24, 2015 | 25.60 | 28.13 | 25.01 | 27.83 | 3,424,141 | -1.05(-3.64%) |
Aug 21, 2015 | 28.95 | 29.57 | 28.48 | 28.88 | 2,276,588 | -0.50(-1.70%) |
Aug 20, 2015 | 30.21 | 30.26 | 29.34 | 29.38 | 1,460,792 | -0.97(-3.20%) |
Aug 19, 2015 | 31.06 | 31.11 | 30.32 | 30.35 | 1,118,360 | -0.76(-2.44%) |
Aug 18, 2015 | 31.55 | 31.61 | 31.04 | 31.11 | 1,605,292 | -0.48(-1.52%) |
Aug 17, 2015 | 30.59 | 31.69 | 30.23 | 31.59 | 1,993,500 | +0.87(+2.83%) |
Aug 14, 2015 | 30.08 | 31.01 | 30.00 | 30.72 | 1,404,954 | +0.58(+1.92%) |
Aug 13, 2015 | 30.41 | 30.51 | 29.99 | 30.14 | 1,436,508 | -0.12(-0.40%) |
Aug 12, 2015 | 30.17 | 30.35 | 29.50 | 30.26 | 1,743,646 | -0.33(-1.08%) |
Aug 11, 2015 | 29.20 | 31.39 | 29.10 | 30.59 | 4,684,229 | -0.35(-1.13%) |
Aug 10, 2015 | 31.55 | 31.92 | 30.86 | 30.94 | 3,732,595 | -0.52(-1.65%) |
Aug 07, 2015 | 31.39 | 31.49 | 31.09 | 31.46 | 1,964,348 | -0.08(-0.25%) |
Aug 06, 2015 | 32.00 | 32.26 | 31.41 | 31.54 | 2,015,157 | -0.31(-0.97%) |
Aug 05, 2015 | 31.64 | 32.71 | 31.64 | 31.85 | 2,217,915 | +0.42(+1.34%) |
Aug 04, 2015 | 31.41 | 31.79 | 31.34 | 31.43 | 1,018,156 | +0.04(+0.13%) |