Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.38 | 33.11 | 32.16 | 32.65 | 922,136 | +0.21(+0.66%) |
Oct 29, 2015 | 32.46 | 32.66 | 32.26 | 32.44 | 641,316 | -0.18(-0.54%) |
Oct 28, 2015 | 32.15 | 32.76 | 31.83 | 32.61 | 1,095,241 | +0.55(+1.70%) |
Oct 27, 2015 | 32.47 | 32.68 | 31.71 | 32.07 | 1,043,077 | -0.54(-1.64%) |
Oct 26, 2015 | 32.95 | 33.12 | 32.59 | 32.60 | 652,262 | -0.34(-1.04%) |
Oct 23, 2015 | 32.90 | 33.35 | 32.55 | 32.95 | 894,275 | +0.26(+0.81%) |
Oct 22, 2015 | 32.80 | 33.18 | 32.48 | 32.68 | 1,399,488 | +0.18(+0.54%) |
Oct 21, 2015 | 33.41 | 33.54 | 32.27 | 32.51 | 1,231,902 | -0.78(-2.34%) |
Oct 20, 2015 | 32.79 | 33.54 | 32.74 | 33.29 | 1,277,325 | +0.47(+1.43%) |
Oct 19, 2015 | 32.79 | 33.03 | 32.37 | 32.82 | 884,073 | -0.06(-0.18%) |
Oct 16, 2015 | 33.53 | 33.63 | 32.59 | 32.88 | 1,454,047 | -0.68(-2.03%) |
Oct 15, 2015 | 32.87 | 33.56 | 32.69 | 33.56 | 1,835,203 | +0.75(+2.29%) |
Oct 14, 2015 | 31.92 | 33.05 | 31.59 | 32.81 | 2,632,825 | +1.10(+3.47%) |
Oct 13, 2015 | 31.56 | 31.88 | 31.37 | 31.71 | 1,175,289 | -0.06(-0.18%) |
Oct 12, 2015 | 31.55 | 31.95 | 31.39 | 31.77 | 1,098,909 | +0.16(+0.49%) |
Oct 09, 2015 | 32.16 | 32.32 | 31.57 | 31.61 | 1,292,289 | -0.43(-1.34%) |
Oct 08, 2015 | 31.37 | 32.18 | 31.27 | 32.04 | 1,425,798 | +0.62(+1.99%) |
Oct 07, 2015 | 30.72 | 31.43 | 30.50 | 31.42 | 1,667,665 | +1.02(+3.37%) |
Oct 06, 2015 | 31.66 | 31.73 | 30.30 | 30.39 | 2,185,595 | -1.20(-3.80%) |
Oct 05, 2015 | 31.45 | 31.72 | 30.89 | 31.59 | 1,386,244 | +0.35(+1.12%) |
Oct 02, 2015 | 30.12 | 31.24 | 29.54 | 31.24 | 1,647,752 | +0.74(+2.43%) |
Oct 01, 2015 | 29.55 | 30.56 | 29.40 | 30.50 | 1,978,113 | +1.19(+4.06%) |
Sep 30, 2015 | 28.39 | 29.42 | 28.39 | 29.31 | 2,394,610 | +1.27(+4.52%) |
Sep 29, 2015 | 28.32 | 28.32 | 27.69 | 28.04 | 1,982,922 | -0.29(-1.03%) |
Sep 28, 2015 | 29.54 | 29.55 | 27.92 | 28.34 | 2,810,675 | -1.19(-4.03%) |
Sep 25, 2015 | 30.31 | 30.35 | 29.35 | 29.52 | 1,044,957 | -0.45(-1.50%) |
Sep 24, 2015 | 29.58 | 30.07 | 29.39 | 29.97 | 1,366,938 | +0.16(+0.52%) |
Sep 23, 2015 | 30.80 | 30.82 | 29.63 | 29.82 | 1,684,868 | -1.00(-3.26%) |
Sep 22, 2015 | 31.17 | 31.28 | 30.59 | 30.82 | 1,783,212 | -0.73(-2.32%) |
Sep 21, 2015 | 31.43 | 31.96 | 31.23 | 31.55 | 1,675,695 | +0.29(+0.94%) |
Sep 18, 2015 | 30.55 | 31.29 | 30.29 | 31.26 | 2,340,324 | +0.35(+1.14%) |
Sep 17, 2015 | 30.87 | 31.45 | 30.52 | 30.91 | 1,670,705 | +0.10(+0.32%) |
Sep 16, 2015 | 29.99 | 30.87 | 29.88 | 30.81 | 1,125,363 | +0.70(+2.33%) |
Sep 15, 2015 | 29.59 | 30.22 | 29.41 | 30.11 | 1,309,437 | +0.58(+1.98%) |
Sep 14, 2015 | 29.78 | 29.79 | 29.37 | 29.52 | 768,506 | -0.23(-0.79%) |
Sep 11, 2015 | 29.82 | 29.87 | 29.50 | 29.76 | 1,174,272 | -0.24(-0.81%) |
Sep 10, 2015 | 29.77 | 30.33 | 29.68 | 30.00 | 1,584,840 | +0.19(+0.62%) |
Sep 09, 2015 | 30.43 | 30.61 | 29.74 | 29.82 | 1,402,637 | -0.32(-1.07%) |
Sep 08, 2015 | 29.42 | 30.19 | 29.23 | 30.14 | 1,552,904 | +1.07(+3.69%) |
Sep 04, 2015 | 28.78 | 29.07 | 29.07 | 29.07 | 1,662,912 | -0.13(-0.43%) |
Sep 03, 2015 | 28.60 | 29.31 | 28.60 | 29.19 | 1,839,526 | +0.68(+2.39%) |
Sep 02, 2015 | 28.72 | 28.72 | 27.90 | 28.51 | 1,444,353 | +0.51(+1.81%) |
Sep 01, 2015 | 28.24 | 28.66 | 27.90 | 28.00 | 1,732,879 | -0.85(-2.94%) |
Aug 31, 2015 | 29.35 | 29.75 | 28.77 | 28.85 | 1,280,905 | -0.72(-2.44%) |
Aug 28, 2015 | 29.39 | 29.60 | 28.93 | 29.57 | 1,287,672 | +0.08(+0.26%) |
Aug 27, 2015 | 28.84 | 29.52 | 28.60 | 29.50 | 1,602,640 | +1.02(+3.59%) |
Aug 26, 2015 | 28.65 | 28.72 | 27.73 | 28.47 | 2,361,085 | +0.46(+1.64%) |
Aug 25, 2015 | 29.25 | 29.30 | 27.92 | 28.01 | 2,344,531 | -0.56(-1.94%) |
Aug 24, 2015 | 28.66 | 30.14 | 28.04 | 28.57 | 3,002,138 | -1.54(-5.11%) |
Aug 21, 2015 | 30.31 | 31.06 | 29.35 | 30.11 | 3,080,016 | -0.97(-3.14%) |
Aug 20, 2015 | 31.53 | 31.66 | 31.06 | 31.08 | 2,377,947 | -0.74(-2.33%) |
Aug 19, 2015 | 32.16 | 32.33 | 31.30 | 31.83 | 2,425,613 | -0.63(-1.95%) |
Aug 18, 2015 | 31.63 | 32.96 | 31.52 | 32.46 | 2,801,091 | +0.69(+2.18%) |
Aug 17, 2015 | 31.40 | 31.79 | 31.18 | 31.77 | 1,259,791 | +0.18(+0.56%) |
Aug 14, 2015 | 30.65 | 31.67 | 30.29 | 31.59 | 2,187,935 | +0.80(+2.60%) |
Aug 13, 2015 | 27.97 | 30.84 | 27.92 | 30.79 | 4,973,689 | +2.77(+9.88%) |
Aug 12, 2015 | 28.03 | 28.16 | 27.71 | 28.02 | 1,734,342 | -0.10(-0.35%) |
Aug 11, 2015 | 28.21 | 28.46 | 27.91 | 28.12 | 2,089,247 | -0.50(-1.74%) |
Aug 10, 2015 | 28.75 | 29.00 | 28.23 | 28.62 | 2,571,312 | +0.05(+0.17%) |
Aug 07, 2015 | 28.24 | 28.57 | 28.10 | 28.57 | 2,719,173 | +0.08(+0.27%) |
Aug 06, 2015 | 29.29 | 29.35 | 28.46 | 28.49 | 1,941,592 | -0.84(-2.86%) |
Aug 05, 2015 | 29.67 | 29.85 | 29.18 | 29.33 | 2,073,591 | -0.28(-0.95%) |
Aug 04, 2015 | 28.30 | 30.48 | 28.01 | 29.61 | 4,315,403 | +0.97(+3.40%) |