Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.56 | 35.08 | 33.85 | 34.87 | 505,705 | +0.47(+1.38%) |
Oct 29, 2015 | 34.80 | 35.35 | 34.33 | 34.40 | 139,100 | -0.53(-1.51%) |
Oct 28, 2015 | 34.04 | 35.31 | 33.80 | 34.92 | 210,876 | +1.22(+3.61%) |
Oct 27, 2015 | 33.85 | 34.44 | 33.60 | 33.71 | 477,257 | -0.80(-2.32%) |
Oct 26, 2015 | 35.46 | 35.47 | 34.36 | 34.51 | 95,199 | -1.03(-2.91%) |
Oct 23, 2015 | 35.52 | 36.07 | 35.17 | 35.54 | 331,533 | -0.18(-0.51%) |
Oct 22, 2015 | 35.23 | 36.09 | 35.23 | 35.73 | 61,914 | +0.80(+2.30%) |
Oct 21, 2015 | 35.10 | 35.51 | 34.85 | 34.92 | 105,159 | -0.41(-1.15%) |
Oct 20, 2015 | 34.48 | 35.48 | 34.48 | 35.33 | 253,937 | +0.77(+2.22%) |
Oct 19, 2015 | 34.73 | 35.17 | 34.37 | 34.56 | 141,822 | -0.60(-1.72%) |
Oct 16, 2015 | 36.18 | 36.18 | 34.48 | 35.16 | 136,889 | -1.03(-2.84%) |
Oct 15, 2015 | 35.43 | 36.19 | 34.99 | 36.19 | 155,570 | +0.54(+1.52%) |
Oct 14, 2015 | 35.19 | 35.74 | 34.91 | 35.65 | 110,930 | +0.41(+1.15%) |
Oct 13, 2015 | 35.26 | 36.10 | 35.08 | 35.24 | 228,974 | -0.28(-0.78%) |
Oct 12, 2015 | 37.02 | 37.02 | 35.21 | 35.52 | 179,958 | -1.38(-3.74%) |
Oct 09, 2015 | 37.09 | 37.22 | 36.41 | 36.90 | 323,679 | +0.07(+0.19%) |
Oct 08, 2015 | 35.92 | 36.99 | 35.22 | 36.83 | 336,420 | +0.77(+2.13%) |
Oct 07, 2015 | 36.26 | 37.08 | 35.15 | 36.06 | 574,719 | +0.41(+1.14%) |
Oct 06, 2015 | 34.27 | 35.79 | 33.99 | 35.66 | 497,672 | +1.60(+4.68%) |
Oct 05, 2015 | 33.12 | 34.37 | 32.98 | 34.06 | 726,761 | +1.46(+4.47%) |
Oct 02, 2015 | 30.44 | 32.61 | 30.36 | 32.60 | 482,027 | +1.86(+6.06%) |
Oct 01, 2015 | 31.39 | 32.24 | 30.63 | 30.74 | 621,143 | -0.63(-2.01%) |
Sep 30, 2015 | 31.32 | 31.79 | 30.84 | 31.37 | 679,856 | +0.06(+0.19%) |
Sep 29, 2015 | 31.34 | 31.90 | 30.84 | 31.31 | 273,039 | +0.13(+0.41%) |
Sep 28, 2015 | 32.27 | 32.27 | 31.15 | 31.18 | 174,835 | -1.35(-4.14%) |
Sep 25, 2015 | 33.17 | 33.17 | 32.27 | 32.53 | 202,445 | -0.28(-0.86%) |
Sep 24, 2015 | 32.58 | 33.26 | 32.36 | 32.81 | 428,667 | +0.02(+0.05%) |
Sep 23, 2015 | 33.52 | 33.60 | 32.77 | 32.79 | 274,088 | -0.59(-1.77%) |
Sep 22, 2015 | 32.91 | 33.87 | 32.91 | 33.38 | 480,735 | -0.06(-0.18%) |
Sep 21, 2015 | 33.90 | 34.06 | 33.35 | 33.44 | 225,815 | -0.20(-0.59%) |
Sep 18, 2015 | 34.54 | 34.55 | 33.48 | 33.64 | 242,871 | -1.56(-4.43%) |
Sep 17, 2015 | 35.48 | 35.94 | 34.85 | 35.20 | 429,014 | -0.26(-0.73%) |
Sep 16, 2015 | 34.32 | 35.71 | 34.32 | 35.46 | 537,064 | +1.38(+4.05%) |
Sep 15, 2015 | 33.64 | 34.18 | 33.64 | 34.08 | 135,918 | +0.58(+1.74%) |
Sep 14, 2015 | 33.45 | 33.67 | 33.19 | 33.49 | 112,210 | -0.20(-0.59%) |
Sep 11, 2015 | 33.77 | 33.88 | 33.08 | 33.69 | 161,038 | -0.59(-1.73%) |
Sep 10, 2015 | 34.14 | 34.53 | 33.49 | 34.28 | 500,725 | +0.18(+0.53%) |
Sep 09, 2015 | 35.10 | 35.84 | 33.96 | 34.10 | 280,809 | -0.94(-2.67%) |
Sep 08, 2015 | 34.77 | 35.17 | 34.39 | 35.04 | 280,111 | +0.53(+1.54%) |
Sep 04, 2015 | 34.74 | 34.51 | 34.51 | 34.51 | 146,197 | -0.78(-2.21%) |
Sep 03, 2015 | 34.98 | 35.99 | 34.82 | 35.29 | 981,779 | +0.31(+0.88%) |
Sep 02, 2015 | 35.56 | 35.65 | 34.11 | 34.98 | 1,140,495 | -0.10(-0.29%) |
Sep 01, 2015 | 35.01 | 35.85 | 34.87 | 35.08 | 840,050 | -1.27(-3.49%) |
Aug 31, 2015 | 35.04 | 36.46 | 34.55 | 36.35 | 1,352,699 | +0.92(+2.59%) |
Aug 28, 2015 | 34.31 | 35.88 | 34.09 | 35.43 | 1,285,743 | +1.14(+3.33%) |
Aug 27, 2015 | 32.47 | 34.33 | 32.47 | 34.29 | 582,255 | +2.45(+7.70%) |
Aug 26, 2015 | 31.52 | 32.31 | 31.23 | 31.84 | 329,319 | +0.93(+3.03%) |
Aug 25, 2015 | 31.63 | 32.26 | 30.90 | 30.90 | 323,699 | -0.03(-0.11%) |
Aug 24, 2015 | 31.46 | 32.35 | 30.41 | 30.94 | 553,006 | -1.60(-4.93%) |
Aug 21, 2015 | 33.24 | 33.88 | 32.54 | 32.54 | 648,991 | -1.00(-2.99%) |
Aug 20, 2015 | 34.55 | 35.02 | 33.54 | 33.55 | 558,237 | -1.05(-3.03%) |
Aug 19, 2015 | 35.51 | 35.67 | 34.44 | 34.59 | 236,356 | -1.24(-3.47%) |
Aug 18, 2015 | 35.86 | 36.25 | 35.62 | 35.84 | 156,780 | -0.09(-0.24%) |
Aug 17, 2015 | 35.93 | 36.21 | 35.74 | 35.92 | 114,979 | -0.19(-0.52%) |
Aug 14, 2015 | 36.57 | 37.00 | 36.03 | 36.11 | 266,020 | -0.34(-0.94%) |
Aug 13, 2015 | 37.35 | 37.35 | 36.42 | 36.45 | 182,730 | -1.12(-2.97%) |
Aug 12, 2015 | 36.96 | 37.70 | 36.51 | 37.57 | 250,065 | +0.49(+1.32%) |
Aug 11, 2015 | 36.68 | 37.08 | 36.37 | 37.08 | 307,626 | -0.33(-0.88%) |
Aug 10, 2015 | 35.88 | 37.48 | 35.76 | 37.41 | 515,273 | +1.65(+4.62%) |
Aug 07, 2015 | 36.53 | 36.94 | 35.64 | 35.76 | 298,122 | -0.97(-2.64%) |
Aug 06, 2015 | 35.52 | 36.82 | 35.21 | 36.73 | 319,710 | +1.05(+2.96%) |
Aug 05, 2015 | 35.77 | 36.54 | 35.36 | 35.67 | 284,133 | +0.17(+0.48%) |
Aug 04, 2015 | 35.87 | 36.33 | 35.42 | 35.50 | 159,143 | -0.15(-0.43%) |