Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.30 | 33.35 | 32.70 | 33.08 | 415,594 | +0.02(+0.06%) |
Oct 29, 2015 | 32.78 | 33.33 | 32.68 | 33.06 | 336,292 | +0.07(+0.21%) |
Oct 28, 2015 | 31.92 | 33.00 | 31.88 | 32.99 | 439,027 | +1.19(+3.74%) |
Oct 27, 2015 | 31.72 | 32.12 | 31.65 | 31.80 | 734,178 | -0.21(-0.66%) |
Oct 26, 2015 | 32.18 | 32.39 | 31.81 | 32.01 | 345,587 | -0.29(-0.90%) |
Oct 23, 2015 | 32.26 | 32.33 | 32.05 | 32.30 | 259,169 | +0.29(+0.91%) |
Oct 22, 2015 | 31.70 | 32.09 | 31.55 | 32.01 | 305,438 | +0.48(+1.52%) |
Oct 21, 2015 | 32.11 | 32.33 | 31.48 | 31.53 | 290,874 | -0.47(-1.47%) |
Oct 20, 2015 | 31.86 | 32.43 | 31.61 | 32.00 | 282,345 | -0.03(-0.09%) |
Oct 19, 2015 | 32.36 | 32.62 | 31.96 | 32.03 | 533,605 | -0.56(-1.72%) |
Oct 16, 2015 | 32.73 | 32.79 | 32.31 | 32.59 | 365,251 | -0.17(-0.52%) |
Oct 15, 2015 | 32.50 | 32.78 | 32.37 | 32.76 | 367,989 | +0.32(+0.99%) |
Oct 14, 2015 | 32.03 | 32.61 | 31.98 | 32.44 | 424,233 | +0.44(+1.37%) |
Oct 13, 2015 | 32.18 | 32.53 | 31.97 | 32.00 | 430,637 | -0.30(-0.93%) |
Oct 12, 2015 | 32.68 | 32.68 | 32.26 | 32.30 | 222,480 | -0.38(-1.16%) |
Oct 09, 2015 | 33.17 | 33.39 | 32.65 | 32.68 | 313,309 | -0.44(-1.33%) |
Oct 08, 2015 | 32.65 | 33.35 | 32.54 | 33.12 | 394,235 | +0.42(+1.28%) |
Oct 07, 2015 | 32.31 | 32.86 | 32.20 | 32.70 | 629,733 | +0.55(+1.71%) |
Oct 06, 2015 | 32.14 | 32.31 | 31.81 | 32.15 | 519,437 | +0.05(+0.16%) |
Oct 05, 2015 | 31.56 | 32.18 | 31.38 | 32.10 | 492,296 | +0.80(+2.56%) |
Oct 02, 2015 | 30.02 | 31.31 | 30.00 | 31.30 | 645,750 | +0.87(+2.86%) |
Oct 01, 2015 | 30.85 | 30.88 | 30.34 | 30.43 | 520,249 | -0.41(-1.33%) |
Sep 30, 2015 | 30.50 | 30.97 | 30.50 | 30.84 | 486,979 | +0.67(+2.22%) |
Sep 29, 2015 | 30.26 | 30.40 | 29.94 | 30.17 | 492,134 | -0.06(-0.20%) |
Sep 28, 2015 | 30.83 | 30.91 | 30.16 | 30.23 | 405,926 | -0.78(-2.52%) |
Sep 25, 2015 | 31.38 | 31.38 | 30.86 | 31.01 | 347,657 | -0.20(-0.64%) |
Sep 24, 2015 | 31.48 | 31.57 | 31.02 | 31.21 | 461,572 | -0.57(-1.79%) |
Sep 23, 2015 | 32.17 | 32.22 | 31.63 | 31.78 | 312,019 | -0.27(-0.84%) |
Sep 22, 2015 | 32.47 | 32.47 | 31.92 | 32.05 | 661,085 | -0.85(-2.58%) |
Sep 21, 2015 | 33.02 | 33.26 | 32.83 | 32.90 | 535,800 | +0.07(+0.21%) |
Sep 18, 2015 | 33.34 | 33.68 | 32.72 | 32.83 | 1,112,165 | -0.88(-2.61%) |
Sep 17, 2015 | 33.61 | 34.13 | 33.53 | 33.71 | 508,203 | +0.16(+0.48%) |
Sep 16, 2015 | 32.92 | 33.61 | 32.81 | 33.55 | 417,031 | +0.60(+1.82%) |
Sep 15, 2015 | 32.85 | 33.01 | 32.57 | 32.95 | 361,470 | +0.12(+0.37%) |
Sep 14, 2015 | 32.84 | 32.84 | 32.39 | 32.83 | 355,536 | -0.01(-0.03%) |
Sep 11, 2015 | 32.78 | 32.97 | 32.72 | 32.84 | 273,638 | -0.13(-0.39%) |
Sep 10, 2015 | 32.68 | 33.06 | 32.47 | 32.97 | 649,579 | +0.25(+0.76%) |
Sep 09, 2015 | 33.25 | 33.39 | 32.64 | 32.72 | 758,818 | -0.37(-1.12%) |
Sep 08, 2015 | 32.56 | 33.14 | 32.31 | 33.09 | 993,386 | +0.85(+2.64%) |
Sep 04, 2015 | 32.25 | 32.24 | 32.24 | 32.24 | 500,200 | -0.37(-1.13%) |
Sep 03, 2015 | 31.93 | 32.73 | 31.93 | 32.61 | 790,886 | +0.77(+2.42%) |
Sep 02, 2015 | 31.63 | 31.84 | 31.44 | 31.84 | 542,495 | +0.59(+1.89%) |
Sep 01, 2015 | 31.37 | 31.68 | 31.17 | 31.25 | 984,804 | -0.79(-2.47%) |
Aug 31, 2015 | 31.74 | 32.22 | 31.68 | 32.04 | 689,831 | +0.12(+0.38%) |
Aug 28, 2015 | 31.57 | 31.95 | 31.31 | 31.92 | 486,428 | +0.25(+0.79%) |
Aug 27, 2015 | 31.32 | 31.82 | 31.00 | 31.67 | 665,385 | +0.61(+1.96%) |
Aug 26, 2015 | 30.98 | 31.16 | 30.19 | 31.06 | 725,406 | +0.71(+2.34%) |
Aug 25, 2015 | 31.25 | 31.26 | 30.29 | 30.35 | 928,282 | -0.24(-0.78%) |
Aug 24, 2015 | 30.63 | 31.84 | 30.10 | 30.59 | 1,000,861 | -1.76(-5.44%) |
Aug 21, 2015 | 32.32 | 33.29 | 32.31 | 32.35 | 1,276,544 | -0.42(-1.28%) |
Aug 20, 2015 | 32.55 | 33.24 | 32.44 | 32.77 | 2,895,064 | +3.23(+10.93%) |
Aug 19, 2015 | 29.97 | 30.00 | 29.42 | 29.54 | 805,452 | -0.46(-1.53%) |
Aug 18, 2015 | 30.38 | 30.66 | 29.98 | 30.00 | 531,508 | -0.38(-1.25%) |
Aug 17, 2015 | 30.29 | 30.49 | 30.15 | 30.38 | 601,530 | +0.01(+0.03%) |
Aug 14, 2015 | 29.91 | 30.39 | 29.85 | 30.37 | 448,229 | +0.46(+1.54%) |
Aug 13, 2015 | 29.91 | 30.14 | 29.80 | 29.91 | 457,191 | +0.03(+0.10%) |
Aug 12, 2015 | 29.69 | 29.99 | 29.28 | 29.88 | 636,685 | -0.20(-0.66%) |
Aug 11, 2015 | 30.17 | 30.49 | 29.97 | 30.08 | 584,697 | -0.56(-1.83%) |
Aug 10, 2015 | 30.05 | 30.81 | 30.04 | 30.64 | 463,550 | +0.78(+2.61%) |
Aug 07, 2015 | 29.60 | 29.86 | 29.41 | 29.86 | 459,840 | +0.14(+0.47%) |
Aug 06, 2015 | 30.31 | 30.38 | 29.58 | 29.72 | 750,055 | -0.63(-2.08%) |
Aug 05, 2015 | 30.47 | 30.90 | 30.32 | 30.35 | 656,723 | -0.06(-0.20%) |
Aug 04, 2015 | 30.35 | 30.71 | 30.17 | 30.41 | 428,593 | -0.08(-0.26%) |