Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.13 | 34.22 | 33.99 | 33.99 | 120,330 | -0.18(-0.52%) |
Oct 29, 2015 | 34.20 | 34.23 | 33.94 | 34.17 | 191,026 | -0.11(-0.32%) |
Oct 28, 2015 | 34.12 | 34.28 | 33.86 | 34.28 | 423,175 | +0.21(+0.63%) |
Oct 27, 2015 | 34.15 | 34.15 | 33.98 | 34.07 | 615,497 | -0.22(-0.65%) |
Oct 26, 2015 | 34.23 | 34.34 | 34.23 | 34.29 | 466,318 | +0.01(+0.02%) |
Oct 23, 2015 | 34.56 | 34.56 | 34.14 | 34.28 | 1,218,537 | -0.11(-0.31%) |
Oct 22, 2015 | 33.82 | 34.43 | 33.82 | 34.39 | 159,404 | +0.64(+1.89%) |
Oct 21, 2015 | 33.79 | 34.01 | 33.73 | 33.75 | 117,440 | -0.01(-0.04%) |
Oct 20, 2015 | 33.74 | 33.86 | 33.69 | 33.77 | 96,764 | -0.06(-0.18%) |
Oct 19, 2015 | 33.64 | 33.83 | 33.64 | 33.83 | 235,989 | +0.11(+0.34%) |
Oct 16, 2015 | 33.44 | 33.71 | 33.44 | 33.71 | 117,949 | +0.31(+0.93%) |
Oct 15, 2015 | 33.26 | 33.40 | 33.14 | 33.40 | 86,687 | +0.32(+0.96%) |
Oct 14, 2015 | 33.20 | 33.30 | 33.06 | 33.08 | 92,538 | -0.14(-0.41%) |
Oct 13, 2015 | 33.30 | 33.42 | 33.19 | 33.22 | 121,686 | -0.21(-0.63%) |
Oct 12, 2015 | 33.38 | 33.52 | 33.36 | 33.43 | 99,870 | +0.03(+0.10%) |
Oct 09, 2015 | 33.35 | 33.45 | 33.31 | 33.40 | 651,784 | +0.06(+0.18%) |
Oct 08, 2015 | 32.87 | 33.36 | 32.87 | 33.34 | 230,103 | +0.43(+1.29%) |
Oct 07, 2015 | 32.78 | 32.95 | 32.69 | 32.91 | 109,779 | +0.27(+0.82%) |
Oct 06, 2015 | 32.80 | 32.83 | 32.64 | 32.65 | 347,450 | -0.15(-0.46%) |
Oct 05, 2015 | 32.40 | 32.82 | 32.40 | 32.80 | 6,184,173 | +0.56(+1.73%) |
Oct 02, 2015 | 31.57 | 32.24 | 31.48 | 32.24 | 128,918 | +0.40(+1.27%) |
Oct 01, 2015 | 31.98 | 31.98 | 31.56 | 31.84 | 287,830 | -0.01(-0.04%) |
Sep 30, 2015 | 31.71 | 31.87 | 31.61 | 31.85 | 27,717 | +0.43(+1.35%) |
Sep 29, 2015 | 31.49 | 31.49 | 31.24 | 31.42 | 190,546 | -0.01(-0.04%) |
Sep 28, 2015 | 32.00 | 32.00 | 31.41 | 31.44 | 406,449 | -0.67(-2.10%) |
Sep 25, 2015 | 32.15 | 32.41 | 31.99 | 32.11 | 128,703 | +0.19(+0.59%) |
Sep 24, 2015 | 31.70 | 31.95 | 31.51 | 31.92 | 61,375 | +0.06(+0.18%) |
Sep 23, 2015 | 31.94 | 31.97 | 31.75 | 31.86 | 569,035 | -0.03(-0.10%) |
Sep 22, 2015 | 32.02 | 32.02 | 31.78 | 31.89 | 87,957 | -0.47(-1.45%) |
Sep 21, 2015 | 32.34 | 32.49 | 32.31 | 32.36 | 31,168 | +0.16(+0.51%) |
Sep 18, 2015 | 32.17 | 32.55 | 32.14 | 32.20 | 69,208 | -0.41(-1.26%) |
Sep 17, 2015 | 32.58 | 32.99 | 32.54 | 32.61 | 84,291 | +0.02(+0.05%) |
Sep 16, 2015 | 32.34 | 32.61 | 32.32 | 32.59 | 80,311 | +0.48(+1.51%) |
Sep 15, 2015 | 31.72 | 32.14 | 31.72 | 32.11 | 43,591 | +0.48(+1.52%) |
Sep 14, 2015 | 31.72 | 31.72 | 31.53 | 31.63 | 47,800 | -0.04(-0.13%) |
Sep 11, 2015 | 31.54 | 31.67 | 31.40 | 31.67 | 23,935 | +0.11(+0.34%) |
Sep 10, 2015 | 31.48 | 31.77 | 31.40 | 31.56 | 70,280 | +0.11(+0.34%) |
Sep 09, 2015 | 32.23 | 32.23 | 31.46 | 31.46 | 56,740 | -0.57(-1.79%) |
Sep 08, 2015 | 31.82 | 32.03 | 31.66 | 32.03 | 112,955 | +0.69(+2.19%) |
Sep 04, 2015 | 31.50 | 31.34 | 31.34 | 31.34 | 169,447 | -0.49(-1.53%) |
Sep 03, 2015 | 31.72 | 32.07 | 31.72 | 31.83 | 622,545 | +0.20(+0.65%) |
Sep 02, 2015 | 31.43 | 31.62 | 31.26 | 31.62 | 485,224 | +0.49(+1.58%) |
Sep 01, 2015 | 30.32 | 31.53 | 30.32 | 31.13 | 1,968,791 | -0.79(-2.48%) |
Aug 31, 2015 | 31.95 | 32.05 | 31.86 | 31.92 | 552,129 | -0.17(-0.52%) |
Aug 28, 2015 | 31.94 | 32.16 | 31.91 | 32.09 | 105,706 | +0.04(+0.12%) |
Aug 27, 2015 | 31.71 | 32.12 | 31.44 | 32.05 | 1,035,633 | +0.64(+2.05%) |
Aug 26, 2015 | 30.84 | 31.51 | 30.57 | 31.41 | 328,686 | +0.87(+2.85%) |
Aug 25, 2015 | 31.12 | 31.67 | 30.52 | 30.54 | 264,222 | -0.28(-0.89%) |
Aug 24, 2015 | 31.76 | 31.76 | 26.17 | 30.82 | 1,049,928 | -1.26(-3.94%) |
Aug 21, 2015 | 32.64 | 32.70 | 32.07 | 32.08 | 365,791 | -0.85(-2.59%) |
Aug 20, 2015 | 33.16 | 33.21 | 32.90 | 32.93 | 102,543 | -0.53(-1.57%) |
Aug 19, 2015 | 33.43 | 33.66 | 33.29 | 33.46 | 214,450 | -0.22(-0.64%) |
Aug 18, 2015 | 33.70 | 33.80 | 33.66 | 33.68 | 219,985 | -0.04(-0.13%) |
Aug 17, 2015 | 33.56 | 33.74 | 33.46 | 33.72 | 84,317 | +0.07(+0.21%) |
Aug 14, 2015 | 33.51 | 33.65 | 33.49 | 33.65 | 37,230 | +0.11(+0.33%) |
Aug 13, 2015 | 33.56 | 33.66 | 33.48 | 33.54 | 247,894 | +0.03(+0.10%) |
Aug 12, 2015 | 33.41 | 33.54 | 33.06 | 33.50 | 480,715 | -0.17(-0.50%) |
Aug 11, 2015 | 33.61 | 33.67 | 33.54 | 33.67 | 350,963 | -0.22(-0.65%) |
Aug 10, 2015 | 33.80 | 33.93 | 33.80 | 33.89 | 33,553 | +0.25(+0.76%) |
Aug 07, 2015 | 33.71 | 33.71 | 33.52 | 33.64 | 37,807 | -0.09(-0.27%) |
Aug 06, 2015 | 33.98 | 33.99 | 33.67 | 33.73 | 125,291 | -0.22(-0.66%) |
Aug 05, 2015 | 33.85 | 33.99 | 33.84 | 33.95 | 258,651 | +0.28(+0.82%) |
Aug 04, 2015 | 33.56 | 33.75 | 33.56 | 33.67 | 65,229 | +0.11(+0.31%) |