Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.78 | 34.96 | 33.22 | 33.76 | 1,206,069 | +0.73(+2.21%) |
Oct 29, 2015 | 33.51 | 33.67 | 32.87 | 33.04 | 1,031,363 | -0.38(-1.15%) |
Oct 28, 2015 | 32.40 | 33.53 | 32.34 | 33.42 | 803,213 | +1.01(+3.11%) |
Oct 27, 2015 | 32.94 | 33.01 | 32.10 | 32.41 | 681,978 | -0.66(-2.01%) |
Oct 26, 2015 | 33.60 | 33.60 | 32.92 | 33.08 | 388,671 | -0.48(-1.44%) |
Oct 23, 2015 | 33.24 | 33.63 | 32.99 | 33.56 | 529,282 | +0.66(+1.99%) |
Oct 22, 2015 | 32.54 | 32.92 | 32.37 | 32.90 | 549,537 | +0.73(+2.26%) |
Oct 21, 2015 | 32.59 | 32.70 | 32.11 | 32.18 | 369,046 | -0.35(-1.08%) |
Oct 20, 2015 | 32.79 | 33.07 | 32.45 | 32.53 | 542,789 | -0.24(-0.72%) |
Oct 19, 2015 | 32.72 | 32.81 | 32.45 | 32.77 | 346,740 | -0.12(-0.37%) |
Oct 16, 2015 | 33.04 | 33.12 | 32.51 | 32.89 | 527,651 | -0.07(-0.20%) |
Oct 15, 2015 | 32.65 | 33.02 | 32.17 | 32.95 | 425,094 | +0.24(+0.73%) |
Oct 14, 2015 | 32.68 | 33.06 | 32.43 | 32.72 | 312,670 | +0.10(+0.30%) |
Oct 13, 2015 | 32.45 | 33.19 | 32.42 | 32.62 | 602,512 | +0.07(+0.23%) |
Oct 12, 2015 | 32.87 | 32.91 | 32.37 | 32.54 | 430,811 | -0.14(-0.43%) |
Oct 09, 2015 | 32.47 | 33.04 | 32.41 | 32.68 | 735,153 | +0.47(+1.47%) |
Oct 08, 2015 | 31.45 | 32.29 | 31.45 | 32.21 | 518,845 | +0.72(+2.29%) |
Oct 07, 2015 | 31.11 | 31.92 | 30.98 | 31.49 | 856,988 | +0.69(+2.23%) |
Oct 06, 2015 | 30.76 | 31.37 | 30.72 | 30.80 | 653,820 | -0.12(-0.40%) |
Oct 05, 2015 | 29.99 | 31.19 | 29.97 | 30.92 | 1,042,724 | +1.37(+4.63%) |
Oct 02, 2015 | 29.08 | 29.57 | 28.85 | 29.56 | 951,847 | +0.09(+0.31%) |
Oct 01, 2015 | 29.38 | 30.00 | 29.24 | 29.47 | 523,125 | +0.20(+0.67%) |
Sep 30, 2015 | 29.29 | 29.53 | 28.93 | 29.27 | 1,172,559 | +0.26(+0.90%) |
Sep 29, 2015 | 28.67 | 29.15 | 28.50 | 29.01 | 893,383 | +0.28(+0.96%) |
Sep 28, 2015 | 29.62 | 29.83 | 28.71 | 28.73 | 581,513 | -1.11(-3.72%) |
Sep 25, 2015 | 30.45 | 30.45 | 29.81 | 29.84 | 470,410 | -0.29(-0.97%) |
Sep 24, 2015 | 29.78 | 30.21 | 29.48 | 30.13 | 814,062 | +0.15(+0.51%) |
Sep 23, 2015 | 30.34 | 30.46 | 29.91 | 29.98 | 788,439 | -0.36(-1.17%) |
Sep 22, 2015 | 30.59 | 31.02 | 30.23 | 30.34 | 716,449 | -0.75(-2.42%) |
Sep 21, 2015 | 31.12 | 31.47 | 30.92 | 31.09 | 384,081 | +0.19(+0.63%) |
Sep 18, 2015 | 31.34 | 31.40 | 30.79 | 30.89 | 886,308 | -0.76(-2.40%) |
Sep 17, 2015 | 31.99 | 32.19 | 31.61 | 31.65 | 650,390 | -0.22(-0.69%) |
Sep 16, 2015 | 31.17 | 31.97 | 31.10 | 31.87 | 392,431 | +0.79(+2.55%) |
Sep 15, 2015 | 31.33 | 31.51 | 31.04 | 31.08 | 935,214 | -0.25(-0.80%) |
Sep 14, 2015 | 31.62 | 31.70 | 31.29 | 31.33 | 977,102 | -0.27(-0.85%) |
Sep 11, 2015 | 31.70 | 31.89 | 31.51 | 31.60 | 623,037 | -0.23(-0.74%) |
Sep 10, 2015 | 31.86 | 32.22 | 31.56 | 31.83 | 1,113,153 | -0.13(-0.41%) |
Sep 09, 2015 | 32.61 | 32.84 | 31.78 | 31.96 | 903,927 | -0.45(-1.37%) |
Sep 08, 2015 | 32.12 | 32.45 | 31.78 | 32.41 | 525,250 | +0.92(+2.93%) |
Sep 04, 2015 | 31.05 | 31.48 | 31.48 | 31.48 | 876,373 | -0.02(-0.05%) |
Sep 03, 2015 | 31.53 | 32.09 | 31.19 | 31.50 | 882,696 | +0.32(+1.04%) |
Sep 02, 2015 | 31.57 | 31.57 | 30.89 | 31.18 | 1,394,208 | -0.08(-0.26%) |
Sep 01, 2015 | 31.87 | 32.12 | 31.05 | 31.26 | 1,209,704 | -1.30(-3.98%) |
Aug 31, 2015 | 32.21 | 32.88 | 31.97 | 32.55 | 1,071,639 | +0.19(+0.58%) |
Aug 28, 2015 | 31.57 | 32.65 | 31.40 | 32.37 | 1,219,727 | +0.69(+2.17%) |
Aug 27, 2015 | 31.01 | 31.91 | 30.76 | 31.68 | 1,176,548 | +1.03(+3.35%) |
Aug 26, 2015 | 29.87 | 30.76 | 29.65 | 30.65 | 1,287,035 | +1.33(+4.53%) |
Aug 25, 2015 | 30.92 | 30.92 | 29.31 | 29.32 | 899,419 | -0.62(-2.08%) |
Aug 24, 2015 | 29.78 | 31.06 | 28.94 | 29.95 | 1,339,623 | -1.44(-4.59%) |
Aug 21, 2015 | 32.93 | 33.11 | 31.31 | 31.39 | 2,485,202 | -1.72(-5.18%) |
Aug 20, 2015 | 31.14 | 33.23 | 30.67 | 33.10 | 2,969,579 | +1.60(+5.09%) |
Aug 19, 2015 | 31.54 | 31.68 | 30.96 | 31.50 | 994,010 | -0.36(-1.12%) |
Aug 18, 2015 | 32.21 | 32.33 | 31.69 | 31.86 | 481,665 | -0.27(-0.83%) |
Aug 17, 2015 | 31.63 | 32.13 | 31.35 | 32.12 | 927,509 | +0.39(+1.22%) |
Aug 14, 2015 | 31.56 | 32.01 | 31.56 | 31.74 | 790,406 | +0.10(+0.31%) |
Aug 13, 2015 | 31.97 | 32.10 | 31.61 | 31.64 | 795,716 | -0.20(-0.64%) |
Aug 12, 2015 | 31.91 | 32.06 | 31.39 | 31.84 | 1,356,611 | -0.34(-1.06%) |
Aug 11, 2015 | 32.63 | 32.94 | 32.12 | 32.18 | 669,467 | -0.87(-2.62%) |
Aug 10, 2015 | 32.61 | 33.15 | 32.50 | 33.05 | 493,913 | +0.59(+1.82%) |
Aug 07, 2015 | 32.40 | 32.72 | 32.21 | 32.46 | 607,217 | +0.04(+0.12%) |
Aug 06, 2015 | 32.67 | 32.67 | 32.12 | 32.42 | 405,393 | -0.11(-0.35%) |
Aug 05, 2015 | 32.91 | 33.16 | 32.40 | 32.53 | 487,673 | -0.06(-0.17%) |
Aug 04, 2015 | 32.73 | 33.09 | 32.51 | 32.59 | 338,686 | -0.02(-0.07%) |