Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.44 | 34.44 | 32.82 | 32.87 | 92,898 | -0.93(-2.76%) |
Oct 29, 2015 | 34.14 | 34.20 | 33.48 | 33.81 | 82,909 | -0.08(-0.22%) |
Oct 28, 2015 | 32.81 | 34.03 | 32.81 | 33.88 | 76,084 | +1.14(+3.47%) |
Oct 27, 2015 | 33.01 | 33.20 | 32.59 | 32.75 | 44,628 | -0.36(-1.09%) |
Oct 26, 2015 | 33.26 | 33.26 | 32.96 | 33.10 | 33,638 | -0.13(-0.38%) |
Oct 23, 2015 | 33.03 | 33.30 | 32.80 | 33.23 | 28,170 | +0.56(+1.71%) |
Oct 22, 2015 | 32.37 | 32.90 | 32.37 | 32.67 | 17,526 | +0.56(+1.74%) |
Oct 21, 2015 | 32.88 | 32.90 | 32.11 | 32.11 | 20,640 | -0.59(-1.81%) |
Oct 20, 2015 | 32.28 | 32.73 | 32.28 | 32.70 | 30,108 | +0.48(+1.50%) |
Oct 19, 2015 | 32.11 | 32.51 | 32.11 | 32.22 | 113,210 | -0.09(-0.28%) |
Oct 16, 2015 | 32.45 | 32.46 | 32.09 | 32.31 | 100,612 | -0.03(-0.10%) |
Oct 15, 2015 | 31.81 | 32.34 | 31.59 | 32.34 | 20,426 | +0.75(+2.38%) |
Oct 14, 2015 | 32.71 | 32.71 | 31.58 | 31.59 | 38,287 | -1.02(-3.13%) |
Oct 13, 2015 | 32.85 | 32.95 | 32.60 | 32.61 | 16,407 | -0.23(-0.71%) |
Oct 12, 2015 | 32.62 | 32.93 | 32.47 | 32.85 | 56,538 | +0.29(+0.90%) |
Oct 09, 2015 | 32.99 | 33.03 | 32.47 | 32.55 | 42,974 | -0.32(-0.97%) |
Oct 08, 2015 | 32.66 | 32.87 | 32.33 | 32.87 | 37,609 | +0.28(+0.85%) |
Oct 07, 2015 | 32.09 | 32.59 | 32.09 | 32.59 | 177,833 | +0.61(+1.91%) |
Oct 06, 2015 | 32.16 | 32.16 | 31.83 | 31.98 | 49,732 | -0.06(-0.18%) |
Oct 05, 2015 | 31.81 | 32.13 | 31.74 | 32.04 | 107,457 | +0.60(+1.91%) |
Oct 02, 2015 | 31.41 | 31.44 | 30.63 | 31.44 | 238,532 | -0.46(-1.44%) |
Oct 01, 2015 | 32.08 | 32.11 | 31.56 | 31.90 | 163,697 | -0.08(-0.24%) |
Sep 30, 2015 | 31.83 | 32.02 | 31.67 | 31.98 | 659,566 | +0.47(+1.48%) |
Sep 29, 2015 | 31.67 | 31.67 | 31.45 | 31.51 | 68,734 | -0.02(-0.05%) |
Sep 28, 2015 | 31.73 | 31.81 | 31.51 | 31.53 | 12,777 | -0.33(-1.05%) |
Sep 25, 2015 | 32.10 | 32.20 | 31.86 | 31.86 | 7,632 | +0.18(+0.55%) |
Sep 24, 2015 | 31.37 | 31.78 | 31.26 | 31.68 | 12,460 | +0.13(+0.42%) |
Sep 23, 2015 | 31.53 | 31.62 | 31.22 | 31.55 | 37,685 | +0.28(+0.89%) |
Sep 22, 2015 | 31.11 | 31.37 | 31.10 | 31.27 | 8,155 | -0.19(-0.61%) |
Sep 21, 2015 | 31.17 | 31.69 | 31.17 | 31.46 | 10,100 | +0.47(+1.50%) |
Sep 18, 2015 | 31.16 | 31.25 | 30.88 | 31.00 | 22,525 | -0.57(-1.82%) |
Sep 17, 2015 | 32.10 | 32.55 | 31.57 | 31.57 | 8,899 | -0.68(-2.12%) |
Sep 16, 2015 | 32.26 | 32.30 | 31.97 | 32.26 | 65,664 | +0.03(+0.11%) |
Sep 15, 2015 | 31.69 | 32.22 | 31.69 | 32.22 | 7,534 | +0.45(+1.43%) |
Sep 14, 2015 | 31.71 | 31.84 | 31.58 | 31.77 | 8,607 | +0.20(+0.64%) |
Sep 11, 2015 | 31.50 | 31.71 | 31.38 | 31.56 | 38,084 | -0.01(-0.03%) |
Sep 10, 2015 | 31.36 | 31.71 | 31.36 | 31.58 | 4,758 | +0.29(+0.94%) |
Sep 09, 2015 | 31.62 | 31.68 | 31.28 | 31.28 | 15,387 | -0.24(-0.78%) |
Sep 08, 2015 | 31.15 | 31.53 | 31.12 | 31.53 | 70,843 | +0.74(+2.41%) |
Sep 04, 2015 | 30.83 | 30.79 | 30.79 | 30.79 | 11,043 | -0.20(-0.65%) |
Sep 03, 2015 | 30.77 | 31.01 | 30.65 | 30.99 | 4,084 | +0.40(+1.32%) |
Sep 02, 2015 | 30.59 | 30.71 | 30.39 | 30.58 | 14,386 | +0.38(+1.24%) |
Sep 01, 2015 | 31.11 | 31.11 | 30.14 | 30.21 | 23,179 | -1.18(-3.77%) |
Aug 31, 2015 | 31.11 | 31.39 | 31.00 | 31.39 | 9,408 | +0.36(+1.15%) |
Aug 28, 2015 | 31.05 | 31.29 | 30.92 | 31.03 | 13,708 | -0.02(-0.05%) |
Aug 27, 2015 | 31.34 | 31.36 | 30.74 | 31.05 | 35,531 | +0.38(+1.25%) |
Aug 26, 2015 | 30.38 | 30.66 | 29.90 | 30.66 | 23,808 | +0.46(+1.53%) |
Aug 25, 2015 | 31.16 | 31.16 | 30.20 | 30.20 | 34,862 | -0.08(-0.26%) |
Aug 24, 2015 | 31.25 | 31.71 | 29.32 | 30.28 | 92,188 | -1.41(-4.44%) |
Aug 21, 2015 | 31.66 | 31.87 | 31.39 | 31.69 | 58,396 | -0.13(-0.41%) |
Aug 20, 2015 | 32.16 | 32.25 | 31.77 | 31.82 | 50,298 | -0.80(-2.46%) |
Aug 19, 2015 | 32.96 | 32.96 | 32.54 | 32.62 | 14,714 | -0.37(-1.14%) |
Aug 18, 2015 | 33.19 | 33.19 | 32.91 | 33.00 | 16,547 | -0.12(-0.38%) |
Aug 17, 2015 | 32.97 | 33.31 | 32.74 | 33.12 | 29,685 | +0.25(+0.77%) |
Aug 14, 2015 | 32.64 | 32.87 | 32.64 | 32.87 | 4,869 | +0.41(+1.28%) |
Aug 13, 2015 | 32.51 | 32.63 | 32.34 | 32.46 | 15,207 | +0.01(+0.03%) |
Aug 12, 2015 | 32.38 | 32.46 | 31.99 | 32.45 | 14,279 | -0.51(-1.55%) |
Aug 11, 2015 | 33.29 | 33.29 | 32.77 | 32.96 | 19,114 | -0.34(-1.02%) |
Aug 10, 2015 | 33.99 | 33.99 | 33.12 | 33.30 | 20,030 | +0.47(+1.42%) |
Aug 07, 2015 | 33.13 | 33.38 | 32.80 | 32.83 | 18,699 | -0.29(-0.88%) |
Aug 06, 2015 | 33.66 | 33.66 | 33.04 | 33.12 | 14,825 | -0.21(-0.63%) |
Aug 05, 2015 | 33.07 | 33.61 | 33.07 | 33.33 | 19,092 | +0.23(+0.69%) |
Aug 04, 2015 | 33.13 | 33.39 | 33.06 | 33.11 | 9,996 | +0.09(+0.28%) |