Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.80 | 35.80 | 35.26 | 35.33 | 70,013 | -0.50(-1.40%) |
Oct 29, 2015 | 35.81 | 36.01 | 35.63 | 35.83 | 379,845 | -0.04(-0.12%) |
Oct 28, 2015 | 34.89 | 35.89 | 34.80 | 35.87 | 44,627 | +1.14(+3.27%) |
Oct 27, 2015 | 34.83 | 34.83 | 34.52 | 34.74 | 42,509 | -0.24(-0.69%) |
Oct 26, 2015 | 34.86 | 35.01 | 34.77 | 34.98 | 20,601 | +0.08(+0.22%) |
Oct 23, 2015 | 34.60 | 34.91 | 34.52 | 34.90 | 86,972 | +0.58(+1.68%) |
Oct 22, 2015 | 33.62 | 34.42 | 33.62 | 34.33 | 59,965 | +0.86(+2.57%) |
Oct 21, 2015 | 34.26 | 34.32 | 33.43 | 33.47 | 19,455 | -0.76(-2.21%) |
Oct 20, 2015 | 34.02 | 34.30 | 33.98 | 34.22 | 93,892 | +0.17(+0.51%) |
Oct 19, 2015 | 33.71 | 34.06 | 33.68 | 34.05 | 24,116 | -0.07(-0.20%) |
Oct 16, 2015 | 33.98 | 34.17 | 33.86 | 34.12 | 25,587 | +0.20(+0.58%) |
Oct 15, 2015 | 33.03 | 33.92 | 33.03 | 33.92 | 57,151 | +0.89(+2.71%) |
Oct 14, 2015 | 33.33 | 33.49 | 32.92 | 33.03 | 31,244 | -0.31(-0.93%) |
Oct 13, 2015 | 33.47 | 33.82 | 33.34 | 33.34 | 89,019 | -0.30(-0.90%) |
Oct 12, 2015 | 33.43 | 33.65 | 33.32 | 33.64 | 41,787 | +0.21(+0.62%) |
Oct 09, 2015 | 33.78 | 33.81 | 33.21 | 33.43 | 51,910 | -0.34(-0.99%) |
Oct 08, 2015 | 33.59 | 33.79 | 33.42 | 33.77 | 29,374 | +0.13(+0.38%) |
Oct 07, 2015 | 33.58 | 33.70 | 33.29 | 33.64 | 46,507 | +0.40(+1.22%) |
Oct 06, 2015 | 33.60 | 33.60 | 33.08 | 33.23 | 101,532 | -0.42(-1.25%) |
Oct 05, 2015 | 33.10 | 33.68 | 33.10 | 33.66 | 38,353 | +0.78(+2.38%) |
Oct 02, 2015 | 32.46 | 32.87 | 31.79 | 32.87 | 36,825 | -0.33(-0.98%) |
Oct 01, 2015 | 33.11 | 33.20 | 32.68 | 33.20 | 43,310 | +0.04(+0.13%) |
Sep 30, 2015 | 32.84 | 33.16 | 32.73 | 33.16 | 43,193 | +0.67(+2.07%) |
Sep 29, 2015 | 32.65 | 32.67 | 32.22 | 32.49 | 105,625 | -0.12(-0.37%) |
Sep 28, 2015 | 33.55 | 33.64 | 32.61 | 32.61 | 277,742 | -1.20(-3.54%) |
Sep 25, 2015 | 33.81 | 34.05 | 33.73 | 33.80 | 14,415 | +0.46(+1.37%) |
Sep 24, 2015 | 33.46 | 33.50 | 33.05 | 33.35 | 23,949 | -0.39(-1.17%) |
Sep 23, 2015 | 33.60 | 33.75 | 33.50 | 33.74 | 21,297 | +0.18(+0.54%) |
Sep 22, 2015 | 33.63 | 33.74 | 33.25 | 33.56 | 73,008 | -0.48(-1.41%) |
Sep 21, 2015 | 33.77 | 34.22 | 33.77 | 34.04 | 27,830 | +0.50(+1.48%) |
Sep 18, 2015 | 33.88 | 33.88 | 33.47 | 33.54 | 668,131 | -0.82(-2.40%) |
Sep 17, 2015 | 34.98 | 35.37 | 34.30 | 34.37 | 367,076 | -0.69(-1.98%) |
Sep 16, 2015 | 34.76 | 35.07 | 34.57 | 35.06 | 18,435 | +0.30(+0.86%) |
Sep 15, 2015 | 34.38 | 34.83 | 34.33 | 34.76 | 29,394 | +0.48(+1.40%) |
Sep 14, 2015 | 34.50 | 34.50 | 34.19 | 34.28 | 16,430 | -0.24(-0.70%) |
Sep 11, 2015 | 34.33 | 34.52 | 34.11 | 34.52 | 102,516 | +0.08(+0.22%) |
Sep 10, 2015 | 34.24 | 34.69 | 34.23 | 34.44 | 39,822 | +0.17(+0.50%) |
Sep 09, 2015 | 35.07 | 35.29 | 34.25 | 34.27 | 53,649 | -0.52(-1.50%) |
Sep 08, 2015 | 34.26 | 34.80 | 34.24 | 34.80 | 15,513 | +1.08(+3.20%) |
Sep 04, 2015 | 33.77 | 33.72 | 33.72 | 33.72 | 81,035 | -0.49(-1.43%) |
Sep 03, 2015 | 34.06 | 34.56 | 34.06 | 34.20 | 45,583 | +0.25(+0.73%) |
Sep 02, 2015 | 34.01 | 34.07 | 33.49 | 33.95 | 51,183 | +0.37(+1.10%) |
Sep 01, 2015 | 34.09 | 34.09 | 33.48 | 33.59 | 55,832 | -1.15(-3.31%) |
Aug 31, 2015 | 34.65 | 34.92 | 34.64 | 34.73 | 40,372 | -0.05(-0.15%) |
Aug 28, 2015 | 34.60 | 34.84 | 34.55 | 34.79 | 35,826 | +0.06(+0.17%) |
Aug 27, 2015 | 34.39 | 34.74 | 34.22 | 34.73 | 164,123 | +0.75(+2.20%) |
Aug 26, 2015 | 33.51 | 33.98 | 33.00 | 33.98 | 104,080 | +1.12(+3.42%) |
Aug 25, 2015 | 34.05 | 34.12 | 32.86 | 32.86 | 116,020 | -0.40(-1.21%) |
Aug 24, 2015 | 33.94 | 34.19 | 24.68 | 33.26 | 297,047 | -1.36(-3.94%) |
Aug 21, 2015 | 35.57 | 35.76 | 34.62 | 34.62 | 162,103 | -1.33(-3.70%) |
Aug 20, 2015 | 36.44 | 36.44 | 35.95 | 35.95 | 63,754 | -0.81(-2.19%) |
Aug 19, 2015 | 36.89 | 37.05 | 36.60 | 36.76 | 25,991 | -0.42(-1.13%) |
Aug 18, 2015 | 37.23 | 37.28 | 37.07 | 37.18 | 29,053 | -0.11(-0.30%) |
Aug 17, 2015 | 37.17 | 37.29 | 36.90 | 37.29 | 35,526 | -0.01(-0.02%) |
Aug 14, 2015 | 36.93 | 37.33 | 36.93 | 37.30 | 14,526 | +0.34(+0.93%) |
Aug 13, 2015 | 36.84 | 37.11 | 36.75 | 36.96 | 19,047 | +0.15(+0.39%) |
Aug 12, 2015 | 36.88 | 36.88 | 36.01 | 36.81 | 122,511 | -0.33(-0.90%) |
Aug 11, 2015 | 37.49 | 37.57 | 36.93 | 37.15 | 21,490 | -0.71(-1.88%) |
Aug 10, 2015 | 37.68 | 37.97 | 37.68 | 37.86 | 27,842 | +0.39(+1.03%) |
Aug 07, 2015 | 37.63 | 37.67 | 37.19 | 37.47 | 18,887 | -0.22(-0.57%) |
Aug 06, 2015 | 37.98 | 38.20 | 37.64 | 37.69 | 17,554 | -0.26(-0.68%) |
Aug 05, 2015 | 38.10 | 38.19 | 37.85 | 37.94 | 26,362 | +0.05(+0.13%) |
Aug 04, 2015 | 37.70 | 38.10 | 37.69 | 37.89 | 230,922 | +0.20(+0.53%) |