Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.90 | 37.20 | 33.70 | 35.99 | 2,922,035 | +2.11(+6.23%) |
Oct 29, 2015 | 34.14 | 35.32 | 32.91 | 33.87 | 4,375,288 | -3.61(-9.63%) |
Oct 28, 2015 | 36.16 | 37.48 | 36.02 | 37.48 | 1,488,516 | +1.64(+4.57%) |
Oct 27, 2015 | 35.86 | 36.13 | 35.18 | 35.85 | 1,144,834 | -0.74(-2.03%) |
Oct 26, 2015 | 35.91 | 36.71 | 35.71 | 36.59 | 1,433,472 | +0.72(+2.00%) |
Oct 23, 2015 | 34.18 | 35.95 | 33.96 | 35.87 | 1,376,960 | +2.09(+6.20%) |
Oct 22, 2015 | 33.60 | 34.67 | 33.46 | 33.78 | 2,712,914 | +0.25(+0.73%) |
Oct 21, 2015 | 34.29 | 34.77 | 33.46 | 33.53 | 1,669,812 | -0.27(-0.80%) |
Oct 20, 2015 | 33.81 | 34.38 | 33.70 | 33.80 | 1,267,887 | -0.18(-0.54%) |
Oct 19, 2015 | 33.65 | 34.21 | 33.42 | 33.99 | 938,996 | -0.11(-0.31%) |
Oct 16, 2015 | 34.73 | 34.93 | 33.92 | 34.09 | 988,969 | -0.66(-1.89%) |
Oct 15, 2015 | 35.23 | 35.31 | 34.23 | 34.75 | 1,074,322 | -0.59(-1.66%) |
Oct 14, 2015 | 35.56 | 35.81 | 35.05 | 35.34 | 602,831 | -0.18(-0.52%) |
Oct 13, 2015 | 35.59 | 36.35 | 35.35 | 35.52 | 829,510 | -0.40(-1.12%) |
Oct 12, 2015 | 36.39 | 36.39 | 35.76 | 35.92 | 610,784 | -0.32(-0.89%) |
Oct 09, 2015 | 36.74 | 37.02 | 36.02 | 36.25 | 1,034,838 | -0.10(-0.29%) |
Oct 08, 2015 | 35.31 | 36.71 | 35.30 | 36.35 | 1,842,380 | +0.88(+2.49%) |
Oct 07, 2015 | 35.28 | 36.62 | 34.59 | 35.47 | 1,516,430 | +0.54(+1.55%) |
Oct 06, 2015 | 34.24 | 35.50 | 34.20 | 34.93 | 1,158,910 | +0.74(+2.18%) |
Oct 05, 2015 | 32.32 | 34.46 | 32.14 | 34.18 | 1,732,906 | +2.10(+6.55%) |
Oct 02, 2015 | 30.98 | 32.23 | 30.72 | 32.08 | 1,027,220 | +0.68(+2.18%) |
Oct 01, 2015 | 31.78 | 32.27 | 30.75 | 31.40 | 1,045,692 | -0.42(-1.32%) |
Sep 30, 2015 | 31.55 | 31.92 | 31.19 | 31.82 | 1,491,930 | +0.57(+1.82%) |
Sep 29, 2015 | 30.91 | 31.51 | 30.79 | 31.25 | 1,250,246 | +0.39(+1.28%) |
Sep 28, 2015 | 31.26 | 31.41 | 30.81 | 30.85 | 1,030,223 | -0.80(-2.52%) |
Sep 25, 2015 | 31.90 | 32.04 | 31.33 | 31.65 | 792,833 | -0.05(-0.17%) |
Sep 24, 2015 | 30.94 | 31.82 | 30.49 | 31.70 | 1,395,058 | +0.25(+0.81%) |
Sep 23, 2015 | 32.31 | 32.49 | 31.42 | 31.45 | 1,017,925 | -0.77(-2.39%) |
Sep 22, 2015 | 32.37 | 32.77 | 31.98 | 32.22 | 1,071,471 | -0.87(-2.62%) |
Sep 21, 2015 | 33.41 | 33.78 | 32.88 | 33.09 | 1,020,126 | -0.24(-0.71%) |
Sep 18, 2015 | 34.15 | 34.43 | 33.23 | 33.32 | 1,417,261 | -1.45(-4.16%) |
Sep 17, 2015 | 35.57 | 35.81 | 34.70 | 34.77 | 930,904 | -1.02(-2.84%) |
Sep 16, 2015 | 34.86 | 35.91 | 34.86 | 35.78 | 970,266 | +1.12(+3.23%) |
Sep 15, 2015 | 34.17 | 34.73 | 33.98 | 34.66 | 1,309,194 | +0.50(+1.46%) |
Sep 14, 2015 | 34.39 | 34.49 | 33.99 | 34.16 | 695,533 | -0.23(-0.66%) |
Sep 11, 2015 | 34.46 | 34.75 | 33.95 | 34.39 | 928,214 | -0.26(-0.76%) |
Sep 10, 2015 | 34.92 | 35.22 | 34.52 | 34.65 | 899,456 | -0.22(-0.63%) |
Sep 09, 2015 | 35.85 | 36.01 | 34.81 | 34.87 | 1,927,030 | -0.82(-2.31%) |
Sep 08, 2015 | 35.28 | 36.31 | 34.75 | 35.70 | 1,396,535 | +1.02(+2.93%) |
Sep 04, 2015 | 34.98 | 34.68 | 34.68 | 34.68 | 1,256,489 | -0.71(-2.00%) |
Sep 03, 2015 | 35.91 | 36.13 | 35.22 | 35.39 | 1,875,481 | -0.39(-1.10%) |
Sep 02, 2015 | 36.06 | 36.37 | 34.84 | 35.78 | 1,611,311 | +0.06(+0.17%) |
Sep 01, 2015 | 37.05 | 37.29 | 35.57 | 35.72 | 2,242,459 | -1.10(-3.00%) |
Aug 31, 2015 | 36.78 | 37.95 | 36.10 | 36.83 | 1,822,515 | +0.00(+0.00%) |
Aug 28, 2015 | 36.23 | 36.96 | 36.15 | 36.83 | 1,649,883 | +0.47(+1.30%) |
Aug 27, 2015 | 36.21 | 36.97 | 35.63 | 36.35 | 3,170,499 | +0.35(+0.97%) |
Aug 26, 2015 | 37.63 | 37.66 | 34.39 | 36.00 | 6,664,830 | +2.27(+6.72%) |
Aug 25, 2015 | 34.30 | 34.77 | 33.04 | 33.73 | 2,668,589 | +0.51(+1.53%) |
Aug 24, 2015 | 28.90 | 34.96 | 28.90 | 33.23 | 2,116,409 | +0.17(+0.50%) |
Aug 21, 2015 | 34.16 | 34.37 | 33.06 | 33.06 | 1,107,477 | -1.16(-3.40%) |
Aug 20, 2015 | 34.80 | 35.02 | 34.21 | 34.23 | 1,060,742 | -0.84(-2.40%) |
Aug 19, 2015 | 35.02 | 35.54 | 34.47 | 35.07 | 1,492,984 | +0.51(+1.47%) |
Aug 18, 2015 | 34.25 | 34.86 | 34.25 | 34.56 | 720,396 | +0.03(+0.08%) |
Aug 17, 2015 | 34.02 | 34.64 | 33.72 | 34.53 | 955,407 | +0.40(+1.18%) |
Aug 14, 2015 | 33.86 | 34.26 | 33.73 | 34.13 | 755,681 | +0.44(+1.30%) |
Aug 13, 2015 | 34.32 | 34.54 | 33.46 | 33.69 | 981,103 | -0.81(-2.36%) |
Aug 12, 2015 | 33.43 | 34.61 | 33.25 | 34.51 | 1,357,927 | +0.85(+2.51%) |
Aug 11, 2015 | 33.19 | 33.73 | 32.83 | 33.66 | 1,239,504 | +0.17(+0.52%) |
Aug 10, 2015 | 32.50 | 33.70 | 32.36 | 33.49 | 1,322,561 | +1.26(+3.90%) |
Aug 07, 2015 | 31.98 | 32.84 | 31.93 | 32.23 | 1,246,578 | +0.18(+0.57%) |
Aug 06, 2015 | 31.42 | 32.19 | 31.28 | 32.05 | 1,407,283 | +0.58(+1.83%) |
Aug 05, 2015 | 31.58 | 32.12 | 31.35 | 31.47 | 1,132,407 | +0.31(+0.98%) |
Aug 04, 2015 | 31.31 | 31.71 | 31.07 | 31.17 | 1,198,332 | -0.23(-0.72%) |