Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.80 | 35.80 | 35.26 | 35.33 | 70,003 | -0.50(-1.40%) |
Oct 29, 2015 | 35.81 | 36.02 | 35.63 | 35.84 | 379,790 | -0.04(-0.12%) |
Oct 28, 2015 | 34.90 | 35.90 | 34.80 | 35.88 | 44,620 | +1.14(+3.27%) |
Oct 27, 2015 | 34.83 | 34.83 | 34.52 | 34.74 | 42,503 | -0.24(-0.69%) |
Oct 26, 2015 | 34.86 | 35.02 | 34.78 | 34.99 | 20,598 | +0.08(+0.22%) |
Oct 23, 2015 | 34.61 | 34.92 | 34.52 | 34.91 | 86,959 | +0.58(+1.68%) |
Oct 22, 2015 | 33.63 | 34.43 | 33.63 | 34.33 | 59,957 | +0.86(+2.57%) |
Oct 21, 2015 | 34.26 | 34.32 | 33.44 | 33.47 | 19,453 | -0.76(-2.21%) |
Oct 20, 2015 | 34.02 | 34.31 | 33.99 | 34.23 | 93,878 | +0.17(+0.51%) |
Oct 19, 2015 | 33.71 | 34.06 | 33.69 | 34.06 | 24,113 | -0.07(-0.20%) |
Oct 16, 2015 | 33.99 | 34.18 | 33.87 | 34.12 | 25,583 | +0.20(+0.58%) |
Oct 15, 2015 | 33.03 | 33.93 | 33.03 | 33.93 | 57,143 | +0.89(+2.71%) |
Oct 14, 2015 | 33.33 | 33.50 | 32.93 | 33.03 | 31,240 | -0.31(-0.93%) |
Oct 13, 2015 | 33.47 | 33.82 | 33.34 | 33.34 | 89,006 | -0.30(-0.90%) |
Oct 12, 2015 | 33.44 | 33.65 | 33.32 | 33.64 | 41,781 | +0.21(+0.62%) |
Oct 09, 2015 | 33.78 | 33.81 | 33.21 | 33.44 | 51,903 | -0.34(-0.99%) |
Oct 08, 2015 | 33.60 | 33.80 | 33.43 | 33.77 | 29,370 | +0.13(+0.38%) |
Oct 07, 2015 | 33.59 | 33.70 | 33.29 | 33.64 | 46,501 | +0.40(+1.22%) |
Oct 06, 2015 | 33.61 | 33.61 | 33.08 | 33.24 | 101,517 | -0.42(-1.25%) |
Oct 05, 2015 | 33.10 | 33.69 | 33.10 | 33.66 | 38,348 | +0.78(+2.38%) |
Oct 02, 2015 | 32.46 | 32.88 | 31.79 | 32.88 | 36,819 | -0.33(-0.98%) |
Oct 01, 2015 | 33.12 | 33.20 | 32.68 | 33.20 | 43,303 | +0.04(+0.13%) |
Sep 30, 2015 | 32.84 | 33.17 | 32.73 | 33.16 | 43,187 | +0.67(+2.07%) |
Sep 29, 2015 | 32.65 | 32.67 | 32.22 | 32.49 | 105,609 | -0.12(-0.37%) |
Sep 28, 2015 | 33.56 | 33.64 | 32.61 | 32.61 | 277,702 | -1.20(-3.54%) |
Sep 25, 2015 | 33.81 | 34.05 | 33.73 | 33.81 | 14,413 | +0.46(+1.37%) |
Sep 24, 2015 | 33.46 | 33.50 | 33.06 | 33.35 | 23,945 | -0.39(-1.17%) |
Sep 23, 2015 | 33.61 | 33.75 | 33.50 | 33.74 | 21,294 | +0.18(+0.54%) |
Sep 22, 2015 | 33.63 | 33.74 | 33.26 | 33.56 | 72,997 | -0.48(-1.41%) |
Sep 21, 2015 | 33.78 | 34.23 | 33.77 | 34.05 | 27,826 | +0.50(+1.48%) |
Sep 18, 2015 | 33.88 | 33.88 | 33.48 | 33.55 | 668,034 | -0.82(-2.40%) |
Sep 17, 2015 | 34.98 | 35.37 | 34.30 | 34.37 | 367,023 | -0.69(-1.98%) |
Sep 16, 2015 | 34.77 | 35.07 | 34.58 | 35.07 | 18,432 | +0.30(+0.86%) |
Sep 15, 2015 | 34.39 | 34.83 | 34.34 | 34.77 | 29,389 | +0.48(+1.40%) |
Sep 14, 2015 | 34.51 | 34.51 | 34.20 | 34.29 | 16,428 | -0.24(-0.70%) |
Sep 11, 2015 | 34.34 | 34.53 | 34.11 | 34.53 | 102,502 | +0.08(+0.22%) |
Sep 10, 2015 | 34.24 | 34.70 | 34.23 | 34.45 | 39,816 | +0.17(+0.50%) |
Sep 09, 2015 | 35.07 | 35.30 | 34.26 | 34.28 | 53,642 | -0.52(-1.50%) |
Sep 08, 2015 | 34.27 | 34.80 | 34.24 | 34.80 | 15,511 | +1.08(+3.20%) |
Sep 04, 2015 | 33.77 | 33.72 | 33.72 | 33.72 | 81,023 | -0.49(-1.43%) |
Sep 03, 2015 | 34.06 | 34.57 | 34.06 | 34.21 | 45,577 | +0.25(+0.73%) |
Sep 02, 2015 | 34.02 | 34.08 | 33.50 | 33.96 | 51,176 | +0.37(+1.10%) |
Sep 01, 2015 | 34.10 | 34.10 | 33.49 | 33.59 | 55,824 | -1.15(-3.31%) |
Aug 31, 2015 | 34.65 | 34.93 | 34.65 | 34.74 | 40,367 | -0.05(-0.15%) |
Aug 28, 2015 | 34.60 | 34.84 | 34.56 | 34.79 | 35,821 | +0.06(+0.17%) |
Aug 27, 2015 | 34.40 | 34.74 | 34.23 | 34.73 | 164,099 | +0.75(+2.20%) |
Aug 26, 2015 | 33.51 | 33.99 | 33.01 | 33.99 | 104,065 | +1.12(+3.42%) |
Aug 25, 2015 | 34.05 | 34.12 | 32.86 | 32.86 | 116,003 | -0.40(-1.21%) |
Aug 24, 2015 | 33.94 | 34.20 | 24.68 | 33.26 | 297,004 | -1.36(-3.94%) |
Aug 21, 2015 | 35.57 | 35.77 | 34.63 | 34.63 | 162,080 | -1.33(-3.70%) |
Aug 20, 2015 | 36.45 | 36.45 | 35.96 | 35.96 | 63,744 | -0.81(-2.19%) |
Aug 19, 2015 | 36.89 | 37.06 | 36.60 | 36.76 | 25,988 | -0.42(-1.13%) |
Aug 18, 2015 | 37.24 | 37.29 | 37.07 | 37.18 | 29,049 | -0.11(-0.30%) |
Aug 17, 2015 | 37.18 | 37.30 | 36.91 | 37.30 | 35,520 | -0.01(-0.02%) |
Aug 14, 2015 | 36.94 | 37.33 | 36.93 | 37.30 | 14,524 | +0.34(+0.93%) |
Aug 13, 2015 | 36.84 | 37.12 | 36.76 | 36.96 | 19,044 | +0.15(+0.39%) |
Aug 12, 2015 | 36.88 | 36.88 | 36.02 | 36.82 | 122,493 | -0.33(-0.90%) |
Aug 11, 2015 | 37.49 | 37.57 | 36.94 | 37.15 | 21,486 | -0.71(-1.88%) |
Aug 10, 2015 | 37.68 | 37.97 | 37.68 | 37.86 | 27,838 | +0.39(+1.03%) |
Aug 07, 2015 | 37.64 | 37.67 | 37.19 | 37.47 | 18,884 | -0.22(-0.57%) |
Aug 06, 2015 | 37.98 | 38.21 | 37.65 | 37.69 | 17,552 | -0.26(-0.68%) |
Aug 05, 2015 | 38.10 | 38.19 | 37.86 | 37.95 | 26,358 | +0.05(+0.13%) |
Aug 04, 2015 | 37.71 | 38.10 | 37.70 | 37.90 | 230,888 | +0.20(+0.53%) |