Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.03 | 39.44 | 39.00 | 39.13 | 92,749 | +0.22(+0.56%) |
Oct 29, 2015 | 39.01 | 39.15 | 38.62 | 38.91 | 157,990 | +0.87(+2.29%) |
Oct 28, 2015 | 37.90 | 38.38 | 37.64 | 38.04 | 183,233 | +0.61(+1.63%) |
Oct 27, 2015 | 37.64 | 37.74 | 37.35 | 37.43 | 112,307 | -0.26(-0.69%) |
Oct 26, 2015 | 37.56 | 37.76 | 37.54 | 37.69 | 108,276 | +0.13(+0.35%) |
Oct 23, 2015 | 37.32 | 37.68 | 37.29 | 37.56 | 115,218 | +0.77(+2.08%) |
Oct 22, 2015 | 36.70 | 36.88 | 36.48 | 36.79 | 154,085 | -0.05(-0.14%) |
Oct 21, 2015 | 37.13 | 37.26 | 36.71 | 36.85 | 94,044 | +0.00(+0.00%) |
Oct 20, 2015 | 37.08 | 37.08 | 36.76 | 36.85 | 102,224 | -0.22(-0.59%) |
Oct 19, 2015 | 37.07 | 37.13 | 36.89 | 37.06 | 65,386 | +0.24(+0.66%) |
Oct 16, 2015 | 36.50 | 36.82 | 36.46 | 36.82 | 196,453 | +0.33(+0.91%) |
Oct 15, 2015 | 36.15 | 36.55 | 36.14 | 36.49 | 129,987 | +1.04(+2.92%) |
Oct 14, 2015 | 35.57 | 35.72 | 35.28 | 35.45 | 88,536 | -0.10(-0.27%) |
Oct 13, 2015 | 35.64 | 35.79 | 35.51 | 35.55 | 112,721 | -0.50(-1.38%) |
Oct 12, 2015 | 35.91 | 36.22 | 35.91 | 36.05 | 105,781 | -0.07(-0.19%) |
Oct 09, 2015 | 36.12 | 36.24 | 35.94 | 36.12 | 146,083 | +0.17(+0.46%) |
Oct 08, 2015 | 35.53 | 35.98 | 35.44 | 35.95 | 242,460 | +0.78(+2.23%) |
Oct 07, 2015 | 35.01 | 35.19 | 34.90 | 35.17 | 103,827 | +0.20(+0.57%) |
Oct 06, 2015 | 35.05 | 35.15 | 34.80 | 34.97 | 279,364 | +0.03(+0.07%) |
Oct 05, 2015 | 34.98 | 34.98 | 34.72 | 34.94 | 106,580 | +0.59(+1.72%) |
Oct 02, 2015 | 33.79 | 34.35 | 33.54 | 34.35 | 135,411 | +0.38(+1.13%) |
Oct 01, 2015 | 33.86 | 33.96 | 33.62 | 33.96 | 97,496 | -0.01(-0.03%) |
Sep 30, 2015 | 34.09 | 34.21 | 33.69 | 33.97 | 103,507 | +0.38(+1.14%) |
Sep 29, 2015 | 33.47 | 33.77 | 33.19 | 33.59 | 194,644 | -0.64(-1.88%) |
Sep 28, 2015 | 34.89 | 34.89 | 34.16 | 34.23 | 266,145 | -0.29(-0.83%) |
Sep 25, 2015 | 34.90 | 35.11 | 34.50 | 34.52 | 226,980 | +0.24(+0.71%) |
Sep 24, 2015 | 34.35 | 34.43 | 34.02 | 34.28 | 93,113 | -0.37(-1.08%) |
Sep 23, 2015 | 34.63 | 34.81 | 34.38 | 34.65 | 52,846 | +0.29(+0.84%) |
Sep 22, 2015 | 34.50 | 34.53 | 34.20 | 34.36 | 103,667 | -0.91(-2.59%) |
Sep 21, 2015 | 35.62 | 35.62 | 35.13 | 35.28 | 93,795 | +0.62(+1.78%) |
Sep 18, 2015 | 34.83 | 35.05 | 34.61 | 34.66 | 173,102 | -1.07(-3.00%) |
Sep 17, 2015 | 35.47 | 35.95 | 35.40 | 35.73 | 118,765 | +0.38(+1.08%) |
Sep 16, 2015 | 35.37 | 35.44 | 35.25 | 35.35 | 124,580 | +0.30(+0.87%) |
Sep 15, 2015 | 34.86 | 35.10 | 34.83 | 35.04 | 103,856 | +0.28(+0.80%) |
Sep 14, 2015 | 34.73 | 35.02 | 34.63 | 34.77 | 79,798 | +0.03(+0.08%) |
Sep 11, 2015 | 34.50 | 34.80 | 34.43 | 34.74 | 107,455 | +0.24(+0.68%) |
Sep 10, 2015 | 34.16 | 34.64 | 34.15 | 34.50 | 167,054 | +0.63(+1.85%) |
Sep 09, 2015 | 34.67 | 34.67 | 33.84 | 33.88 | 86,183 | -0.54(-1.57%) |
Sep 08, 2015 | 34.45 | 34.55 | 34.22 | 34.42 | 253,110 | +1.38(+4.19%) |
Sep 04, 2015 | 33.02 | 33.03 | 33.03 | 33.03 | 105,755 | -0.31(-0.94%) |
Sep 03, 2015 | 33.69 | 33.76 | 33.27 | 33.35 | 135,993 | +0.52(+1.59%) |
Sep 02, 2015 | 32.68 | 32.83 | 32.49 | 32.82 | 83,535 | +0.15(+0.45%) |
Sep 01, 2015 | 32.81 | 32.93 | 32.60 | 32.68 | 168,936 | -0.52(-1.57%) |
Aug 31, 2015 | 33.16 | 33.38 | 33.08 | 33.20 | 116,662 | -0.03(-0.08%) |
Aug 28, 2015 | 33.40 | 33.42 | 33.08 | 33.22 | 145,370 | -0.47(-1.40%) |
Aug 27, 2015 | 33.38 | 33.81 | 33.25 | 33.69 | 106,838 | +0.45(+1.36%) |
Aug 26, 2015 | 32.92 | 33.24 | 32.59 | 33.24 | 179,398 | +0.30(+0.93%) |
Aug 25, 2015 | 33.56 | 33.62 | 32.82 | 32.94 | 245,710 | +0.04(+0.13%) |
Aug 24, 2015 | 32.47 | 33.63 | 32.13 | 32.89 | 440,450 | -0.22(-0.66%) |
Aug 21, 2015 | 34.08 | 34.24 | 33.11 | 33.11 | 203,700 | -1.29(-3.75%) |
Aug 20, 2015 | 35.05 | 35.12 | 34.39 | 34.40 | 276,368 | -1.23(-3.45%) |
Aug 19, 2015 | 35.46 | 35.77 | 35.27 | 35.63 | 80,731 | +0.05(+0.15%) |
Aug 18, 2015 | 35.69 | 35.72 | 35.54 | 35.58 | 120,782 | +0.04(+0.12%) |
Aug 17, 2015 | 35.13 | 35.53 | 35.06 | 35.53 | 148,495 | -0.30(-0.85%) |
Aug 14, 2015 | 35.76 | 35.97 | 35.63 | 35.84 | 89,985 | +0.32(+0.91%) |
Aug 13, 2015 | 35.44 | 35.56 | 35.31 | 35.51 | 124,130 | -0.23(-0.63%) |
Aug 12, 2015 | 35.54 | 35.82 | 35.40 | 35.74 | 158,445 | +0.01(+0.02%) |
Aug 11, 2015 | 35.99 | 35.99 | 35.58 | 35.73 | 731,015 | -0.64(-1.77%) |
Aug 10, 2015 | 36.05 | 36.39 | 36.03 | 36.38 | 1,264,555 | +0.18(+0.51%) |
Aug 07, 2015 | 35.74 | 36.21 | 35.64 | 36.19 | 103,420 | -0.25(-0.69%) |
Aug 06, 2015 | 36.47 | 36.49 | 36.21 | 36.45 | 511,700 | +0.08(+0.22%) |
Aug 05, 2015 | 36.15 | 36.40 | 36.05 | 36.37 | 131,991 | -0.15(-0.41%) |
Aug 04, 2015 | 36.65 | 36.75 | 36.42 | 36.52 | 79,942 | -0.02(-0.05%) |