Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.91 | 35.91 | 35.36 | 35.44 | 69,796 | -0.50(-1.40%) |
Oct 29, 2015 | 35.92 | 36.12 | 35.74 | 35.94 | 378,670 | -0.04(-0.12%) |
Oct 28, 2015 | 35.00 | 36.00 | 34.91 | 35.99 | 44,489 | +1.14(+3.27%) |
Oct 27, 2015 | 34.93 | 34.93 | 34.62 | 34.85 | 42,377 | -0.24(-0.69%) |
Oct 26, 2015 | 34.97 | 35.12 | 34.88 | 35.09 | 20,538 | +0.08(+0.22%) |
Oct 23, 2015 | 34.71 | 35.02 | 34.62 | 35.01 | 86,703 | +0.58(+1.68%) |
Oct 22, 2015 | 33.73 | 34.53 | 33.73 | 34.43 | 59,780 | +0.86(+2.57%) |
Oct 21, 2015 | 34.36 | 34.42 | 33.53 | 33.57 | 19,395 | -0.76(-2.21%) |
Oct 20, 2015 | 34.12 | 34.41 | 34.09 | 34.33 | 93,601 | +0.17(+0.51%) |
Oct 19, 2015 | 33.81 | 34.17 | 33.79 | 34.16 | 24,042 | -0.07(-0.20%) |
Oct 16, 2015 | 34.09 | 34.28 | 33.97 | 34.23 | 25,508 | +0.20(+0.58%) |
Oct 15, 2015 | 33.13 | 34.03 | 33.13 | 34.03 | 56,974 | +0.90(+2.71%) |
Oct 14, 2015 | 33.43 | 33.60 | 33.03 | 33.13 | 31,148 | -0.31(-0.93%) |
Oct 13, 2015 | 33.57 | 33.92 | 33.44 | 33.44 | 88,744 | -0.30(-0.90%) |
Oct 12, 2015 | 33.54 | 33.75 | 33.42 | 33.74 | 41,658 | +0.21(+0.62%) |
Oct 09, 2015 | 33.88 | 33.91 | 33.31 | 33.54 | 51,749 | -0.34(-0.99%) |
Oct 08, 2015 | 33.70 | 33.90 | 33.53 | 33.87 | 29,283 | +0.13(+0.38%) |
Oct 07, 2015 | 33.69 | 33.80 | 33.39 | 33.74 | 46,363 | +0.41(+1.22%) |
Oct 06, 2015 | 33.71 | 33.71 | 33.18 | 33.34 | 101,218 | -0.42(-1.25%) |
Oct 05, 2015 | 33.20 | 33.79 | 33.20 | 33.76 | 38,235 | +0.79(+2.38%) |
Oct 02, 2015 | 32.56 | 32.97 | 31.89 | 32.97 | 36,711 | -0.33(-0.98%) |
Oct 01, 2015 | 33.22 | 33.30 | 32.78 | 33.30 | 43,176 | +0.04(+0.13%) |
Sep 30, 2015 | 32.94 | 33.27 | 32.83 | 33.26 | 43,060 | +0.67(+2.07%) |
Sep 29, 2015 | 32.75 | 32.77 | 32.32 | 32.59 | 105,298 | -0.12(-0.37%) |
Sep 28, 2015 | 33.66 | 33.74 | 32.71 | 32.71 | 276,883 | -1.20(-3.54%) |
Sep 25, 2015 | 33.91 | 34.15 | 33.83 | 33.91 | 14,371 | +0.46(+1.37%) |
Sep 24, 2015 | 33.56 | 33.60 | 33.16 | 33.45 | 23,875 | -0.40(-1.17%) |
Sep 23, 2015 | 33.71 | 33.85 | 33.60 | 33.84 | 21,231 | +0.18(+0.54%) |
Sep 22, 2015 | 33.73 | 33.84 | 33.35 | 33.66 | 72,782 | -0.48(-1.41%) |
Sep 21, 2015 | 33.88 | 34.33 | 33.87 | 34.15 | 27,744 | +0.50(+1.48%) |
Sep 18, 2015 | 33.98 | 33.98 | 33.58 | 33.65 | 666,064 | -0.83(-2.40%) |
Sep 17, 2015 | 35.08 | 35.48 | 34.40 | 34.47 | 365,940 | -0.70(-1.98%) |
Sep 16, 2015 | 34.87 | 35.18 | 34.68 | 35.17 | 18,378 | +0.30(+0.86%) |
Sep 15, 2015 | 34.49 | 34.94 | 34.44 | 34.87 | 29,303 | +0.48(+1.40%) |
Sep 14, 2015 | 34.61 | 34.61 | 34.30 | 34.39 | 16,380 | -0.24(-0.70%) |
Sep 11, 2015 | 34.44 | 34.63 | 34.22 | 34.63 | 102,199 | +0.08(+0.22%) |
Sep 10, 2015 | 34.34 | 34.80 | 34.34 | 34.55 | 39,699 | +0.17(+0.50%) |
Sep 09, 2015 | 35.18 | 35.40 | 34.36 | 34.38 | 53,483 | -0.52(-1.50%) |
Sep 08, 2015 | 34.37 | 34.90 | 34.34 | 34.90 | 15,465 | +1.08(+3.20%) |
Sep 04, 2015 | 33.87 | 33.82 | 33.82 | 33.82 | 80,784 | -0.49(-1.43%) |
Sep 03, 2015 | 34.16 | 34.67 | 34.16 | 34.31 | 45,442 | +0.25(+0.73%) |
Sep 02, 2015 | 34.12 | 34.18 | 33.60 | 34.06 | 51,025 | +0.37(+1.10%) |
Sep 01, 2015 | 34.20 | 34.20 | 33.59 | 33.69 | 55,659 | -1.15(-3.31%) |
Aug 31, 2015 | 34.76 | 35.03 | 34.75 | 34.84 | 40,248 | -0.05(-0.15%) |
Aug 28, 2015 | 34.71 | 34.94 | 34.66 | 34.89 | 35,716 | +0.06(+0.17%) |
Aug 27, 2015 | 34.50 | 34.85 | 34.33 | 34.83 | 163,615 | +0.75(+2.20%) |
Aug 26, 2015 | 33.61 | 34.09 | 33.10 | 34.09 | 103,758 | +1.13(+3.42%) |
Aug 25, 2015 | 34.15 | 34.22 | 32.96 | 32.96 | 115,661 | -0.40(-1.21%) |
Aug 24, 2015 | 34.04 | 34.30 | 24.75 | 33.36 | 296,129 | -1.37(-3.94%) |
Aug 21, 2015 | 35.68 | 35.88 | 34.73 | 34.73 | 161,602 | -1.33(-3.70%) |
Aug 20, 2015 | 36.55 | 36.55 | 36.06 | 36.06 | 63,557 | -0.81(-2.19%) |
Aug 19, 2015 | 37.00 | 37.17 | 36.71 | 36.87 | 25,911 | -0.42(-1.13%) |
Aug 18, 2015 | 37.35 | 37.40 | 37.18 | 37.29 | 28,963 | -0.11(-0.30%) |
Aug 17, 2015 | 37.29 | 37.41 | 37.02 | 37.41 | 35,416 | -0.01(-0.02%) |
Aug 14, 2015 | 37.05 | 37.44 | 37.04 | 37.42 | 14,481 | +0.34(+0.93%) |
Aug 13, 2015 | 36.95 | 37.23 | 36.86 | 37.07 | 18,988 | +0.15(+0.39%) |
Aug 12, 2015 | 36.99 | 36.99 | 36.12 | 36.93 | 122,132 | -0.33(-0.90%) |
Aug 11, 2015 | 37.60 | 37.68 | 37.05 | 37.26 | 21,423 | -0.71(-1.88%) |
Aug 10, 2015 | 37.79 | 38.09 | 37.79 | 37.97 | 27,756 | +0.39(+1.03%) |
Aug 07, 2015 | 37.75 | 37.78 | 37.30 | 37.59 | 18,829 | -0.22(-0.57%) |
Aug 06, 2015 | 38.09 | 38.32 | 37.76 | 37.80 | 17,500 | -0.26(-0.68%) |
Aug 05, 2015 | 38.22 | 38.31 | 37.97 | 38.06 | 26,281 | +0.05(+0.13%) |
Aug 04, 2015 | 37.82 | 38.22 | 37.81 | 38.01 | 230,207 | +0.20(+0.53%) |