Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.94 | 34.13 | 33.86 | 33.91 | 946,930 | -0.05(-0.15%) |
Oct 29, 2015 | 33.66 | 34.01 | 33.65 | 33.96 | 622,225 | +0.07(+0.21%) |
Oct 28, 2015 | 33.97 | 34.08 | 33.46 | 33.89 | 1,061,404 | +0.46(+1.38%) |
Oct 27, 2015 | 33.41 | 33.61 | 33.26 | 33.43 | 982,259 | -0.14(-0.42%) |
Oct 26, 2015 | 33.65 | 33.82 | 33.50 | 33.57 | 434,640 | -0.38(-1.12%) |
Oct 23, 2015 | 33.77 | 33.95 | 33.65 | 33.95 | 949,730 | +0.44(+1.31%) |
Oct 22, 2015 | 33.29 | 33.80 | 33.17 | 33.51 | 967,192 | +0.48(+1.45%) |
Oct 21, 2015 | 33.22 | 33.28 | 32.97 | 33.03 | 991,037 | -0.47(-1.40%) |
Oct 20, 2015 | 33.98 | 34.00 | 33.50 | 33.50 | 462,539 | -0.45(-1.33%) |
Oct 19, 2015 | 34.06 | 34.14 | 33.91 | 33.95 | 632,973 | -0.23(-0.67%) |
Oct 16, 2015 | 33.92 | 34.21 | 33.87 | 34.18 | 1,607,784 | +0.62(+1.85%) |
Oct 15, 2015 | 33.05 | 33.56 | 33.03 | 33.56 | 716,848 | +0.55(+1.65%) |
Oct 14, 2015 | 33.02 | 33.24 | 32.96 | 33.02 | 874,481 | -0.16(-0.50%) |
Oct 13, 2015 | 33.30 | 33.49 | 33.16 | 33.18 | 755,549 | +0.18(+0.55%) |
Oct 12, 2015 | 32.96 | 33.16 | 32.93 | 33.00 | 654,317 | +0.14(+0.43%) |
Oct 09, 2015 | 33.17 | 33.21 | 32.73 | 32.86 | 806,448 | -0.39(-1.17%) |
Oct 08, 2015 | 32.46 | 33.61 | 32.39 | 33.25 | 823,706 | +0.70(+2.15%) |
Oct 07, 2015 | 32.76 | 32.78 | 32.20 | 32.55 | 2,131,333 | -0.98(-2.92%) |
Oct 06, 2015 | 33.50 | 33.60 | 33.36 | 33.53 | 814,659 | +0.09(+0.27%) |
Oct 05, 2015 | 33.30 | 33.59 | 33.28 | 33.44 | 1,035,270 | +0.12(+0.36%) |
Oct 02, 2015 | 32.77 | 33.33 | 32.64 | 33.32 | 1,512,993 | +0.10(+0.32%) |
Oct 01, 2015 | 33.23 | 33.28 | 32.80 | 33.22 | 1,287,565 | +0.27(+0.80%) |
Sep 30, 2015 | 32.86 | 32.97 | 32.70 | 32.95 | 2,265,204 | +0.62(+1.92%) |
Sep 29, 2015 | 32.05 | 32.53 | 32.01 | 32.33 | 742,301 | +0.35(+1.09%) |
Sep 28, 2015 | 33.01 | 33.03 | 31.96 | 31.98 | 1,271,776 | +0.28(+0.88%) |
Sep 25, 2015 | 32.15 | 32.33 | 31.61 | 31.70 | 814,564 | -0.07(-0.22%) |
Sep 24, 2015 | 31.75 | 31.84 | 31.50 | 31.77 | 1,042,322 | +0.12(+0.37%) |
Sep 23, 2015 | 32.24 | 32.27 | 31.64 | 31.65 | 781,338 | -0.55(-1.70%) |
Sep 22, 2015 | 32.17 | 32.24 | 31.92 | 32.20 | 1,494,841 | -0.88(-2.66%) |
Sep 21, 2015 | 33.49 | 33.52 | 32.96 | 33.08 | 655,172 | -0.09(-0.27%) |
Sep 18, 2015 | 33.29 | 33.58 | 33.17 | 33.17 | 444,930 | -0.41(-1.22%) |
Sep 17, 2015 | 33.31 | 33.86 | 33.16 | 33.58 | 515,713 | -0.22(-0.65%) |
Sep 16, 2015 | 33.72 | 33.81 | 33.50 | 33.80 | 833,035 | +0.26(+0.78%) |
Sep 15, 2015 | 33.50 | 33.62 | 33.31 | 33.54 | 1,090,665 | +0.28(+0.84%) |
Sep 14, 2015 | 33.39 | 33.43 | 33.11 | 33.26 | 436,428 | -0.36(-1.06%) |
Sep 11, 2015 | 33.40 | 33.63 | 33.29 | 33.62 | 1,994,859 | +0.33(+0.98%) |
Sep 10, 2015 | 33.34 | 33.54 | 33.17 | 33.29 | 4,273,620 | +0.16(+0.47%) |
Sep 09, 2015 | 33.69 | 33.70 | 33.11 | 33.13 | 3,107,548 | -0.35(-1.05%) |
Sep 08, 2015 | 33.27 | 33.49 | 33.22 | 33.49 | 3,251,692 | +0.13(+0.38%) |
Sep 04, 2015 | 33.36 | 33.36 | 33.36 | 0 | -0.04(-0.12%) | |
Sep 03, 2015 | 33.58 | 33.69 | 33.37 | 33.40 | 4,777,762 | +0.08(+0.24%) |
Sep 02, 2015 | 33.22 | 33.35 | 33.02 | 33.32 | 6,825,134 | -0.05(-0.15%) |
Sep 01, 2015 | 33.35 | 33.54 | 33.21 | 33.37 | 501,951 | -0.79(-2.30%) |
Aug 31, 2015 | 34.07 | 34.30 | 33.86 | 34.16 | 528,905 | -0.00(-0.01%) |
Aug 28, 2015 | 34.12 | 34.34 | 34.02 | 34.16 | 749,597 | -0.69(-1.98%) |
Aug 27, 2015 | 34.62 | 34.87 | 34.50 | 34.85 | 639,017 | +0.48(+1.40%) |
Aug 26, 2015 | 34.33 | 34.39 | 33.80 | 34.37 | 1,605,464 | +0.42(+1.24%) |
Aug 25, 2015 | 34.85 | 34.90 | 33.95 | 33.95 | 958,817 | +0.08(+0.22%) |
Aug 24, 2015 | 33.19 | 34.77 | 32.85 | 33.88 | 4,285,542 | -0.20(-0.60%) |
Aug 21, 2015 | 34.69 | 34.77 | 33.82 | 34.08 | 939,274 | -0.86(-2.46%) |
Aug 20, 2015 | 35.31 | 35.35 | 34.91 | 34.94 | 429,679 | -0.62(-1.74%) |
Aug 19, 2015 | 35.35 | 35.59 | 35.18 | 35.56 | 495,543 | +0.07(+0.20%) |
Aug 18, 2015 | 35.40 | 35.60 | 35.35 | 35.49 | 347,259 | -0.14(-0.39%) |
Aug 17, 2015 | 35.36 | 35.69 | 35.30 | 35.63 | 274,302 | +0.24(+0.68%) |
Aug 14, 2015 | 35.37 | 35.49 | 35.20 | 35.39 | 643,571 | +0.06(+0.17%) |
Aug 13, 2015 | 35.57 | 35.60 | 35.25 | 35.33 | 252,835 | +0.25(+0.71%) |
Aug 12, 2015 | 35.04 | 35.17 | 34.70 | 35.08 | 431,188 | -0.25(-0.71%) |
Aug 11, 2015 | 35.36 | 35.44 | 35.16 | 35.33 | 311,398 | -0.41(-1.15%) |
Aug 10, 2015 | 35.26 | 35.74 | 35.26 | 35.74 | 456,816 | +0.54(+1.53%) |
Aug 07, 2015 | 35.15 | 35.31 | 34.98 | 35.20 | 303,897 | -0.41(-1.15%) |
Aug 06, 2015 | 35.70 | 35.78 | 35.52 | 35.61 | 314,413 | -0.29(-0.79%) |
Aug 05, 2015 | 35.56 | 35.94 | 35.55 | 35.90 | 401,106 | -0.02(-0.07%) |
Aug 04, 2015 | 36.11 | 36.15 | 35.85 | 35.92 | 589,354 | -0.03(-0.08%) |