Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.96 | 33.26 | 32.88 | 32.92 | 212,976 | -0.10(-0.30%) |
Oct 29, 2015 | 32.95 | 33.23 | 32.82 | 33.02 | 242,074 | +0.00(+0.00%) |
Oct 28, 2015 | 32.13 | 33.03 | 31.94 | 33.02 | 283,348 | +0.98(+3.05%) |
Oct 27, 2015 | 31.35 | 32.15 | 31.27 | 32.04 | 391,473 | +0.52(+1.64%) |
Oct 26, 2015 | 32.13 | 32.21 | 31.31 | 31.53 | 308,320 | -0.71(-2.19%) |
Oct 23, 2015 | 31.30 | 32.23 | 31.27 | 32.23 | 318,431 | +1.10(+3.55%) |
Oct 22, 2015 | 30.89 | 31.15 | 30.68 | 31.13 | 300,213 | +0.35(+1.15%) |
Oct 21, 2015 | 31.32 | 31.50 | 30.70 | 30.78 | 165,847 | -0.44(-1.42%) |
Oct 20, 2015 | 31.38 | 31.62 | 31.08 | 31.22 | 392,746 | -0.02(-0.06%) |
Oct 19, 2015 | 30.98 | 31.44 | 30.94 | 31.24 | 259,996 | +0.15(+0.50%) |
Oct 16, 2015 | 31.10 | 31.15 | 30.73 | 31.08 | 214,169 | +0.07(+0.23%) |
Oct 15, 2015 | 30.75 | 31.01 | 30.53 | 31.01 | 278,701 | +0.37(+1.21%) |
Oct 14, 2015 | 31.14 | 31.50 | 30.55 | 30.64 | 198,979 | -0.44(-1.43%) |
Oct 13, 2015 | 31.30 | 31.73 | 31.06 | 31.08 | 310,832 | -0.31(-0.98%) |
Oct 12, 2015 | 31.02 | 31.43 | 30.79 | 31.39 | 369,132 | +0.43(+1.40%) |
Oct 09, 2015 | 30.87 | 31.20 | 30.86 | 30.96 | 192,361 | +0.24(+0.77%) |
Oct 08, 2015 | 30.24 | 30.75 | 30.16 | 30.72 | 343,218 | +0.48(+1.59%) |
Oct 07, 2015 | 29.84 | 30.31 | 29.84 | 30.24 | 267,665 | +0.51(+1.70%) |
Oct 06, 2015 | 30.72 | 30.90 | 29.48 | 29.74 | 523,807 | -1.06(-3.44%) |
Oct 05, 2015 | 30.42 | 30.81 | 30.14 | 30.79 | 580,069 | +0.70(+2.32%) |
Oct 02, 2015 | 29.40 | 30.12 | 28.98 | 30.10 | 574,562 | +0.42(+1.40%) |
Oct 01, 2015 | 29.99 | 30.12 | 29.29 | 29.68 | 424,306 | -0.25(-0.85%) |
Sep 30, 2015 | 29.86 | 30.06 | 29.67 | 29.93 | 648,281 | +0.38(+1.29%) |
Sep 29, 2015 | 30.55 | 30.55 | 29.47 | 29.55 | 468,570 | -0.97(-3.17%) |
Sep 28, 2015 | 31.49 | 31.72 | 30.41 | 30.52 | 411,896 | -1.14(-3.60%) |
Sep 25, 2015 | 32.23 | 32.34 | 31.46 | 31.66 | 683,919 | -0.25(-0.79%) |
Sep 24, 2015 | 31.59 | 32.63 | 30.78 | 31.92 | 1,807,406 | +1.00(+3.25%) |
Sep 23, 2015 | 30.42 | 30.98 | 30.41 | 30.91 | 309,011 | +0.43(+1.43%) |
Sep 22, 2015 | 30.32 | 30.50 | 30.07 | 30.48 | 160,043 | -0.15(-0.50%) |
Sep 21, 2015 | 30.41 | 31.09 | 30.38 | 30.63 | 213,450 | +0.38(+1.25%) |
Sep 18, 2015 | 30.84 | 31.05 | 30.08 | 30.25 | 382,775 | -0.88(-2.84%) |
Sep 17, 2015 | 31.06 | 31.56 | 31.02 | 31.14 | 369,976 | +0.14(+0.47%) |
Sep 16, 2015 | 30.68 | 31.07 | 30.48 | 30.99 | 195,338 | +0.40(+1.30%) |
Sep 15, 2015 | 30.13 | 30.72 | 30.04 | 30.59 | 221,571 | +0.58(+1.92%) |
Sep 14, 2015 | 30.56 | 30.73 | 29.98 | 30.02 | 278,969 | -0.54(-1.77%) |
Sep 11, 2015 | 30.58 | 30.77 | 30.30 | 30.56 | 237,186 | -0.22(-0.70%) |
Sep 10, 2015 | 31.08 | 31.33 | 30.57 | 30.78 | 352,179 | -0.30(-0.96%) |
Sep 09, 2015 | 31.71 | 32.47 | 30.55 | 31.07 | 554,215 | -0.23(-0.75%) |
Sep 08, 2015 | 31.01 | 31.59 | 31.01 | 31.31 | 433,359 | +0.51(+1.67%) |
Sep 04, 2015 | 30.38 | 30.79 | 30.79 | 30.79 | 206,313 | -0.06(-0.20%) |
Sep 03, 2015 | 30.69 | 30.94 | 30.42 | 30.86 | 257,691 | +0.32(+1.06%) |
Sep 02, 2015 | 30.36 | 30.53 | 30.03 | 30.53 | 509,391 | +0.46(+1.53%) |
Sep 01, 2015 | 30.31 | 30.39 | 29.96 | 30.07 | 251,731 | -0.68(-2.20%) |
Aug 31, 2015 | 30.09 | 30.84 | 29.98 | 30.75 | 551,543 | +0.49(+1.61%) |
Aug 28, 2015 | 30.39 | 30.51 | 30.12 | 30.26 | 255,855 | -0.15(-0.50%) |
Aug 27, 2015 | 30.22 | 30.55 | 29.66 | 30.41 | 351,222 | +0.47(+1.57%) |
Aug 26, 2015 | 30.18 | 30.18 | 29.24 | 29.95 | 434,443 | +0.39(+1.31%) |
Aug 25, 2015 | 30.06 | 30.08 | 29.48 | 29.56 | 507,392 | +0.14(+0.46%) |
Aug 24, 2015 | 29.39 | 30.32 | 28.69 | 29.42 | 635,117 | -1.62(-5.21%) |
Aug 21, 2015 | 31.08 | 31.54 | 30.54 | 31.04 | 379,723 | -0.41(-1.29%) |
Aug 20, 2015 | 31.32 | 31.85 | 31.29 | 31.44 | 358,209 | -0.19(-0.60%) |
Aug 19, 2015 | 31.94 | 32.00 | 31.55 | 31.63 | 217,351 | -0.38(-1.18%) |
Aug 18, 2015 | 31.96 | 32.25 | 31.85 | 32.01 | 271,866 | +0.05(+0.17%) |
Aug 17, 2015 | 31.30 | 32.16 | 31.27 | 31.96 | 297,921 | +0.53(+1.69%) |
Aug 14, 2015 | 31.09 | 31.48 | 30.95 | 31.43 | 234,338 | +0.32(+1.04%) |
Aug 13, 2015 | 30.70 | 31.37 | 30.58 | 31.10 | 338,662 | +0.33(+1.09%) |
Aug 12, 2015 | 30.41 | 31.14 | 30.16 | 30.77 | 245,456 | +0.08(+0.26%) |
Aug 11, 2015 | 30.81 | 31.16 | 30.56 | 30.69 | 243,277 | -0.32(-1.05%) |
Aug 10, 2015 | 30.70 | 31.24 | 30.43 | 31.01 | 266,481 | +0.56(+1.84%) |
Aug 07, 2015 | 30.44 | 30.67 | 30.19 | 30.45 | 204,160 | -0.05(-0.18%) |
Aug 06, 2015 | 30.64 | 31.04 | 30.45 | 30.50 | 255,364 | -0.22(-0.71%) |
Aug 05, 2015 | 30.46 | 31.04 | 30.21 | 30.72 | 244,614 | +0.45(+1.49%) |
Aug 04, 2015 | 30.10 | 30.72 | 30.03 | 30.27 | 241,270 | +0.21(+0.69%) |