Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.80 | 35.27 | 34.76 | 34.86 | 187,620 | +0.06(+0.17%) |
Oct 29, 2015 | 34.90 | 35.01 | 34.48 | 34.80 | 212,998 | -0.30(-0.85%) |
Oct 28, 2015 | 35.14 | 35.49 | 34.75 | 35.10 | 327,958 | -0.03(-0.07%) |
Oct 27, 2015 | 35.11 | 35.54 | 34.95 | 35.12 | 154,980 | -0.05(-0.15%) |
Oct 26, 2015 | 35.14 | 35.43 | 34.94 | 35.17 | 117,125 | -0.02(-0.05%) |
Oct 23, 2015 | 35.41 | 35.50 | 34.94 | 35.19 | 121,222 | -0.16(-0.46%) |
Oct 22, 2015 | 35.00 | 35.59 | 34.82 | 35.35 | 152,559 | +0.57(+1.65%) |
Oct 21, 2015 | 35.92 | 35.92 | 34.57 | 34.78 | 205,588 | -1.09(-3.03%) |
Oct 20, 2015 | 35.57 | 36.02 | 35.57 | 35.87 | 143,417 | +0.29(+0.82%) |
Oct 19, 2015 | 34.92 | 35.67 | 34.86 | 35.58 | 213,764 | +0.55(+1.56%) |
Oct 16, 2015 | 35.87 | 36.19 | 34.78 | 35.03 | 396,761 | -1.16(-3.21%) |
Oct 15, 2015 | 35.53 | 36.20 | 35.32 | 36.19 | 215,233 | +0.80(+2.25%) |
Oct 14, 2015 | 35.71 | 36.06 | 35.27 | 35.40 | 154,761 | -0.20(-0.55%) |
Oct 13, 2015 | 35.66 | 35.93 | 35.59 | 35.59 | 195,933 | -0.23(-0.64%) |
Oct 12, 2015 | 35.54 | 36.10 | 35.53 | 35.82 | 173,332 | +0.33(+0.92%) |
Oct 09, 2015 | 35.80 | 35.80 | 35.48 | 35.50 | 148,265 | -0.26(-0.72%) |
Oct 08, 2015 | 35.25 | 35.92 | 35.09 | 35.76 | 199,600 | +0.49(+1.38%) |
Oct 07, 2015 | 35.47 | 35.74 | 34.94 | 35.27 | 388,450 | -0.09(-0.24%) |
Oct 06, 2015 | 36.20 | 36.20 | 35.29 | 35.35 | 344,681 | -0.86(-2.39%) |
Oct 05, 2015 | 35.93 | 36.27 | 35.65 | 36.22 | 179,098 | +0.39(+1.10%) |
Oct 02, 2015 | 35.17 | 35.83 | 34.81 | 35.82 | 143,618 | +0.53(+1.50%) |
Oct 01, 2015 | 35.35 | 35.62 | 34.78 | 35.29 | 175,542 | -0.12(-0.34%) |
Sep 30, 2015 | 35.34 | 35.58 | 35.12 | 35.41 | 199,263 | +0.27(+0.75%) |
Sep 29, 2015 | 35.14 | 35.38 | 34.71 | 35.15 | 224,904 | +0.09(+0.27%) |
Sep 28, 2015 | 34.99 | 35.23 | 34.77 | 35.05 | 278,768 | -0.04(-0.12%) |
Sep 25, 2015 | 35.50 | 35.79 | 35.00 | 35.10 | 250,084 | -0.22(-0.63%) |
Sep 24, 2015 | 34.58 | 35.38 | 34.58 | 35.32 | 175,490 | +0.48(+1.37%) |
Sep 23, 2015 | 34.37 | 34.99 | 34.26 | 34.84 | 208,724 | +0.57(+1.67%) |
Sep 22, 2015 | 34.25 | 34.69 | 34.05 | 34.27 | 291,031 | -0.32(-0.92%) |
Sep 21, 2015 | 34.05 | 34.82 | 34.05 | 34.58 | 220,805 | +0.71(+2.10%) |
Sep 18, 2015 | 33.40 | 34.17 | 33.40 | 33.87 | 382,668 | +0.09(+0.28%) |
Sep 17, 2015 | 33.16 | 34.00 | 33.16 | 33.78 | 183,721 | +0.47(+1.41%) |
Sep 16, 2015 | 33.34 | 33.50 | 33.15 | 33.31 | 132,476 | -0.06(-0.18%) |
Sep 15, 2015 | 33.33 | 33.43 | 32.99 | 33.37 | 135,028 | +0.02(+0.05%) |
Sep 14, 2015 | 32.79 | 33.47 | 32.69 | 33.35 | 150,623 | +0.60(+1.83%) |
Sep 11, 2015 | 31.99 | 32.79 | 31.99 | 32.75 | 83,384 | +0.63(+1.97%) |
Sep 10, 2015 | 32.06 | 32.46 | 31.98 | 32.12 | 100,073 | -0.01(-0.03%) |
Sep 09, 2015 | 32.68 | 32.82 | 32.10 | 32.13 | 226,794 | -0.36(-1.11%) |
Sep 08, 2015 | 31.94 | 32.61 | 31.80 | 32.49 | 194,244 | +0.86(+2.70%) |
Sep 04, 2015 | 31.42 | 31.63 | 31.63 | 31.63 | 226,906 | -0.21(-0.64%) |
Sep 03, 2015 | 31.82 | 32.22 | 31.65 | 31.84 | 167,742 | +0.05(+0.16%) |
Sep 02, 2015 | 31.91 | 31.92 | 31.46 | 31.79 | 178,824 | +0.18(+0.57%) |
Sep 01, 2015 | 32.05 | 32.34 | 31.56 | 31.61 | 283,933 | -0.68(-2.12%) |
Aug 31, 2015 | 32.25 | 32.49 | 31.90 | 32.29 | 379,633 | -0.13(-0.40%) |
Aug 28, 2015 | 31.83 | 32.43 | 31.66 | 32.42 | 298,341 | +0.46(+1.45%) |
Aug 27, 2015 | 31.79 | 32.08 | 31.31 | 31.96 | 200,605 | +0.48(+1.52%) |
Aug 26, 2015 | 31.34 | 31.55 | 30.80 | 31.48 | 264,637 | +0.68(+2.22%) |
Aug 25, 2015 | 31.68 | 32.05 | 30.77 | 30.80 | 322,962 | -0.27(-0.85%) |
Aug 24, 2015 | 31.52 | 32.05 | 30.62 | 31.06 | 373,130 | -1.36(-4.20%) |
Aug 21, 2015 | 32.03 | 32.91 | 31.82 | 32.42 | 291,749 | -0.07(-0.21%) |
Aug 20, 2015 | 32.98 | 33.14 | 32.43 | 32.49 | 215,892 | -0.73(-2.19%) |
Aug 19, 2015 | 33.20 | 33.29 | 32.84 | 33.22 | 128,166 | -0.12(-0.36%) |
Aug 18, 2015 | 33.54 | 33.61 | 33.10 | 33.34 | 97,829 | -0.27(-0.81%) |
Aug 17, 2015 | 33.36 | 33.77 | 33.24 | 33.61 | 122,665 | +0.17(+0.51%) |
Aug 14, 2015 | 32.93 | 33.45 | 32.86 | 33.44 | 86,906 | +0.38(+1.14%) |
Aug 13, 2015 | 32.83 | 33.44 | 32.83 | 33.06 | 109,030 | +0.02(+0.05%) |
Aug 12, 2015 | 32.46 | 33.07 | 32.46 | 33.04 | 130,491 | +0.19(+0.58%) |
Aug 11, 2015 | 32.50 | 33.11 | 32.45 | 32.85 | 147,379 | +0.15(+0.47%) |
Aug 10, 2015 | 33.18 | 33.39 | 32.55 | 32.70 | 494,119 | -0.31(-0.93%) |
Aug 07, 2015 | 32.56 | 33.13 | 32.35 | 33.01 | 152,678 | +0.25(+0.75%) |
Aug 06, 2015 | 32.12 | 32.88 | 31.74 | 32.76 | 245,181 | +0.66(+2.07%) |
Aug 05, 2015 | 32.03 | 32.64 | 31.09 | 32.10 | 256,364 | -0.19(-0.58%) |
Aug 04, 2015 | 32.80 | 32.90 | 32.22 | 32.28 | 485,966 | -0.48(-1.48%) |