Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.99 | 34.19 | 33.85 | 34.13 | 530,058 | +0.06(+0.17%) |
Oct 29, 2015 | 34.25 | 34.39 | 33.89 | 34.08 | 405,663 | -0.37(-1.07%) |
Oct 28, 2015 | 34.25 | 34.61 | 33.85 | 34.44 | 621,157 | +0.20(+0.58%) |
Oct 27, 2015 | 34.95 | 34.98 | 33.75 | 34.25 | 660,185 | -0.76(-2.18%) |
Oct 26, 2015 | 35.10 | 35.15 | 34.84 | 35.01 | 216,902 | -0.09(-0.24%) |
Oct 23, 2015 | 35.24 | 35.35 | 34.84 | 35.10 | 215,255 | -0.03(-0.08%) |
Oct 22, 2015 | 35.15 | 35.27 | 35.01 | 35.12 | 285,142 | +0.06(+0.16%) |
Oct 21, 2015 | 35.29 | 35.46 | 35.07 | 35.07 | 175,873 | -0.17(-0.48%) |
Oct 20, 2015 | 35.15 | 35.35 | 35.07 | 35.24 | 215,087 | +0.03(+0.08%) |
Oct 19, 2015 | 35.41 | 35.51 | 35.18 | 35.21 | 330,899 | -0.14(-0.40%) |
Oct 16, 2015 | 35.44 | 35.58 | 35.24 | 35.35 | 407,709 | +0.00(+0.00%) |
Oct 15, 2015 | 35.35 | 35.63 | 34.78 | 35.35 | 758,317 | +0.08(+0.24%) |
Oct 14, 2015 | 35.61 | 35.85 | 35.21 | 35.27 | 284,716 | -0.37(-1.03%) |
Oct 13, 2015 | 36.12 | 36.26 | 35.58 | 35.63 | 224,378 | -0.57(-1.56%) |
Oct 12, 2015 | 36.23 | 36.47 | 36.17 | 36.20 | 189,916 | +0.00(+0.00%) |
Oct 09, 2015 | 36.43 | 36.51 | 36.01 | 36.20 | 223,707 | -0.26(-0.70%) |
Oct 08, 2015 | 36.37 | 36.60 | 36.37 | 36.46 | 288,211 | +0.09(+0.23%) |
Oct 07, 2015 | 35.75 | 36.37 | 35.75 | 36.37 | 320,567 | +0.62(+1.74%) |
Oct 06, 2015 | 35.72 | 36.09 | 35.49 | 35.75 | 365,694 | +0.03(+0.08%) |
Oct 05, 2015 | 34.84 | 35.72 | 34.81 | 35.72 | 589,520 | +0.85(+2.44%) |
Oct 02, 2015 | 34.22 | 34.87 | 34.13 | 34.87 | 438,189 | +0.45(+1.32%) |
Oct 01, 2015 | 34.64 | 35.00 | 34.42 | 34.42 | 617,393 | -0.25(-0.74%) |
Sep 30, 2015 | 35.01 | 35.07 | 34.05 | 34.67 | 1,294,901 | -0.23(-0.65%) |
Sep 29, 2015 | 35.21 | 35.41 | 34.90 | 34.90 | 708,383 | -0.40(-1.12%) |
Sep 28, 2015 | 36.60 | 36.60 | 35.10 | 35.29 | 895,791 | -1.50(-4.08%) |
Sep 25, 2015 | 37.16 | 37.25 | 36.77 | 36.80 | 1,166,286 | -0.25(-0.69%) |
Sep 24, 2015 | 37.56 | 37.64 | 37.02 | 37.05 | 809,776 | -0.62(-1.65%) |
Sep 23, 2015 | 37.51 | 37.78 | 37.18 | 37.67 | 616,763 | +0.30(+0.81%) |
Sep 22, 2015 | 37.43 | 37.56 | 37.26 | 37.37 | 450,634 | -0.27(-0.73%) |
Sep 21, 2015 | 37.37 | 37.76 | 37.29 | 37.65 | 600,546 | +0.36(+0.96%) |
Sep 18, 2015 | 37.12 | 37.58 | 37.01 | 37.29 | 864,505 | -0.14(-0.37%) |
Sep 17, 2015 | 36.60 | 37.67 | 36.41 | 37.43 | 629,294 | +0.82(+2.25%) |
Sep 16, 2015 | 36.68 | 37.01 | 36.60 | 36.60 | 531,225 | -0.14(-0.37%) |
Sep 15, 2015 | 37.01 | 37.07 | 36.63 | 36.74 | 433,100 | -0.25(-0.67%) |
Sep 14, 2015 | 37.12 | 37.21 | 36.79 | 36.99 | 330,855 | -0.08(-0.22%) |
Sep 11, 2015 | 36.35 | 37.07 | 36.35 | 37.07 | 366,215 | +0.61(+1.66%) |
Sep 10, 2015 | 36.55 | 36.77 | 36.30 | 36.46 | 598,262 | -0.19(-0.53%) |
Sep 09, 2015 | 37.01 | 37.21 | 36.63 | 36.66 | 382,081 | -0.25(-0.67%) |
Sep 08, 2015 | 37.15 | 37.29 | 36.85 | 36.90 | 654,693 | +0.08(+0.22%) |
Sep 04, 2015 | 37.04 | 36.82 | 36.82 | 36.82 | 485,443 | -0.52(-1.40%) |
Sep 03, 2015 | 37.37 | 37.56 | 37.15 | 37.34 | 481,781 | +0.05(+0.15%) |
Sep 02, 2015 | 37.48 | 37.59 | 37.07 | 37.29 | 663,191 | +0.05(+0.15%) |
Sep 01, 2015 | 37.01 | 37.40 | 36.93 | 37.23 | 627,973 | -0.16(-0.44%) |
Aug 31, 2015 | 37.48 | 37.70 | 37.32 | 37.40 | 441,683 | -0.14(-0.37%) |
Aug 28, 2015 | 37.92 | 37.94 | 37.40 | 37.54 | 549,210 | -0.36(-0.94%) |
Aug 27, 2015 | 37.07 | 38.17 | 36.93 | 37.89 | 534,376 | +0.93(+2.53%) |
Aug 26, 2015 | 36.68 | 37.04 | 36.35 | 36.96 | 622,050 | +0.74(+2.05%) |
Aug 25, 2015 | 36.90 | 37.07 | 36.13 | 36.22 | 720,725 | -0.19(-0.53%) |
Aug 24, 2015 | 36.71 | 37.40 | 34.32 | 36.41 | 1,111,908 | -1.29(-3.43%) |
Aug 21, 2015 | 37.73 | 38.11 | 37.59 | 37.70 | 1,012,298 | -0.39(-1.01%) |
Aug 20, 2015 | 37.81 | 38.15 | 37.76 | 38.09 | 459,384 | +0.11(+0.29%) |
Aug 19, 2015 | 37.81 | 37.98 | 37.54 | 37.98 | 559,395 | -0.06(-0.14%) |
Aug 18, 2015 | 37.84 | 38.09 | 37.70 | 38.03 | 770,709 | -0.30(-0.79%) |
Aug 17, 2015 | 37.81 | 38.33 | 37.70 | 38.33 | 379,802 | +0.41(+1.09%) |
Aug 14, 2015 | 37.59 | 37.92 | 37.56 | 37.92 | 249,579 | +0.27(+0.73%) |
Aug 13, 2015 | 37.89 | 38.00 | 37.59 | 37.65 | 250,013 | -0.30(-0.80%) |
Aug 12, 2015 | 37.59 | 38.03 | 37.29 | 37.95 | 351,300 | +0.22(+0.58%) |
Aug 11, 2015 | 37.54 | 37.87 | 37.32 | 37.73 | 494,802 | -0.30(-0.80%) |
Aug 10, 2015 | 38.28 | 38.31 | 37.89 | 38.03 | 383,694 | -0.19(-0.50%) |
Aug 07, 2015 | 38.64 | 38.70 | 38.17 | 38.22 | 321,205 | -0.52(-1.35%) |
Aug 06, 2015 | 38.86 | 38.94 | 38.33 | 38.75 | 324,759 | -0.03(-0.07%) |
Aug 05, 2015 | 39.19 | 39.19 | 38.55 | 38.77 | 491,542 | -0.38(-0.98%) |
Aug 04, 2015 | 39.46 | 39.60 | 39.05 | 39.16 | 213,949 | -0.30(-0.77%) |