Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.18 | 35.26 | 35.08 | 35.08 | 8,076 | -0.05(-0.14%) |
Oct 29, 2015 | 35.16 | 35.25 | 35.11 | 35.12 | 12,744 | -0.27(-0.76%) |
Oct 28, 2015 | 35.23 | 35.40 | 35.23 | 35.40 | 2,819 | +0.14(+0.41%) |
Oct 27, 2015 | 35.30 | 35.35 | 35.08 | 35.25 | 17,992 | -0.25(-0.71%) |
Oct 26, 2015 | 35.49 | 35.52 | 35.23 | 35.50 | 26,569 | +0.02(+0.05%) |
Oct 23, 2015 | 35.45 | 35.49 | 35.45 | 35.49 | 977 | +0.14(+0.38%) |
Oct 22, 2015 | 35.61 | 35.61 | 35.35 | 35.35 | 45,893 | -0.32(-0.91%) |
Oct 21, 2015 | 35.54 | 35.68 | 35.54 | 35.67 | 3,623 | +0.06(+0.18%) |
Oct 20, 2015 | 35.54 | 35.61 | 35.54 | 35.61 | 4,120 | +0.16(+0.45%) |
Oct 19, 2015 | 35.43 | 35.55 | 35.43 | 35.45 | 7,066 | -0.10(-0.28%) |
Oct 16, 2015 | 35.77 | 35.77 | 35.46 | 35.55 | 4,659 | -0.13(-0.35%) |
Oct 15, 2015 | 35.52 | 35.67 | 35.46 | 35.67 | 1,823 | +0.22(+0.61%) |
Oct 14, 2015 | 35.67 | 35.67 | 35.46 | 35.46 | 4,397 | -0.21(-0.58%) |
Oct 13, 2015 | 35.49 | 35.71 | 35.49 | 35.67 | 2,235 | +0.18(+0.50%) |
Oct 12, 2015 | 35.41 | 35.50 | 35.41 | 35.49 | 1,791 | -0.20(-0.55%) |
Oct 09, 2015 | 35.81 | 35.82 | 35.59 | 35.68 | 5,955 | -0.16(-0.46%) |
Oct 08, 2015 | 35.86 | 35.94 | 35.76 | 35.85 | 2,712 | -0.02(-0.05%) |
Oct 07, 2015 | 35.61 | 35.89 | 35.61 | 35.86 | 53,569 | +0.27(+0.76%) |
Oct 06, 2015 | 35.52 | 35.70 | 35.52 | 35.59 | 6,538 | +0.30(+0.84%) |
Oct 05, 2015 | 35.38 | 35.45 | 35.30 | 35.30 | 3,086 | +0.13(+0.36%) |
Oct 02, 2015 | 35.29 | 35.29 | 34.85 | 35.17 | 23,685 | +0.04(+0.12%) |
Oct 01, 2015 | 35.27 | 35.28 | 34.95 | 35.13 | 12,739 | -0.29(-0.81%) |
Sep 30, 2015 | 35.38 | 35.49 | 35.32 | 35.41 | 27,406 | -0.06(-0.16%) |
Sep 29, 2015 | 35.27 | 35.47 | 35.27 | 35.47 | 2,868 | +0.13(+0.35%) |
Sep 28, 2015 | 35.30 | 35.38 | 35.30 | 35.35 | 3,172 | +0.15(+0.42%) |
Sep 25, 2015 | 35.16 | 35.30 | 35.03 | 35.20 | 4,670 | +0.04(+0.11%) |
Sep 24, 2015 | 35.06 | 35.16 | 35.06 | 35.16 | 2,554 | -0.04(-0.11%) |
Sep 23, 2015 | 35.13 | 35.20 | 35.01 | 35.20 | 1,444 | +0.19(+0.55%) |
Sep 22, 2015 | 35.34 | 35.34 | 35.00 | 35.00 | 8,204 | -0.18(-0.51%) |
Sep 21, 2015 | 35.52 | 35.52 | 35.08 | 35.18 | 8,305 | +0.23(+0.67%) |
Sep 18, 2015 | 35.20 | 35.22 | 34.95 | 34.95 | 15,975 | -0.21(-0.59%) |
Sep 17, 2015 | 35.30 | 35.39 | 35.16 | 35.16 | 2,555 | -0.29(-0.83%) |
Sep 15, 2015 | 35.55 | 35.55 | 35.34 | 35.45 | 119 | +0.05(+0.14%) |
Sep 14, 2015 | 35.43 | 35.51 | 35.40 | 35.40 | 1,263 | -0.04(-0.11%) |
Sep 11, 2015 | 35.56 | 35.58 | 35.35 | 35.44 | 17,397 | -0.07(-0.19%) |
Sep 10, 2015 | 35.35 | 35.51 | 35.25 | 35.51 | 5,707 | +0.26(+0.74%) |
Sep 09, 2015 | 35.46 | 35.50 | 35.25 | 35.25 | 6,172 | -0.20(-0.55%) |
Sep 08, 2015 | 35.41 | 35.55 | 35.39 | 35.44 | 20,516 | +0.05(+0.15%) |
Sep 04, 2015 | 35.69 | 35.39 | 35.39 | 35.39 | 1,893 | -0.12(-0.33%) |
Sep 03, 2015 | 35.38 | 35.54 | 35.37 | 35.51 | 6,236 | +0.20(+0.56%) |
Sep 02, 2015 | 35.56 | 35.56 | 35.30 | 35.31 | 2,650 | -0.18(-0.51%) |
Sep 01, 2015 | 35.49 | 35.58 | 35.38 | 35.49 | 7,356 | -0.03(-0.08%) |
Aug 31, 2015 | 35.37 | 35.55 | 35.37 | 35.51 | 4,675 | +0.36(+1.02%) |
Aug 28, 2015 | 35.24 | 35.32 | 35.06 | 35.16 | 11,436 | +0.00(+0.00%) |
Aug 27, 2015 | 35.88 | 35.88 | 34.91 | 35.16 | 11,606 | +0.12(+0.33%) |
Aug 26, 2015 | 35.19 | 35.26 | 35.04 | 35.04 | 2,531 | -0.08(-0.23%) |
Aug 25, 2015 | 36.37 | 36.61 | 35.02 | 35.12 | 23,998 | +0.02(+0.05%) |
Aug 24, 2015 | 37.22 | 37.22 | 34.89 | 35.10 | 4,226 | -0.09(-0.26%) |
Aug 21, 2015 | 35.14 | 35.19 | 35.09 | 35.19 | 2,453 | +0.01(+0.02%) |
Aug 20, 2015 | 35.29 | 35.29 | 35.09 | 35.18 | 6,896 | +0.24(+0.70%) |
Aug 19, 2015 | 34.89 | 34.97 | 34.89 | 34.94 | 4,254 | -0.13(-0.36%) |
Aug 18, 2015 | 34.98 | 35.07 | 34.97 | 35.07 | 1,583 | -0.02(-0.05%) |
Aug 17, 2015 | 35.14 | 35.14 | 35.01 | 35.08 | 1,105 | -0.02(-0.05%) |
Aug 14, 2015 | 35.15 | 35.15 | 35.02 | 35.10 | 6,275 | +0.21(+0.59%) |
Aug 13, 2015 | 35.13 | 35.13 | 34.89 | 34.89 | 6,570 | -0.28(-0.80%) |
Aug 12, 2015 | 35.11 | 35.30 | 35.09 | 35.18 | 5,460 | -0.13(-0.36%) |
Aug 11, 2015 | 35.18 | 35.31 | 35.12 | 35.31 | 1,864 | -0.01(-0.04%) |
Aug 10, 2015 | 35.01 | 35.38 | 35.01 | 35.32 | 3,010 | +0.21(+0.60%) |
Aug 07, 2015 | 35.22 | 35.28 | 35.11 | 35.11 | 14,919 | +0.02(+0.05%) |
Aug 06, 2015 | 34.88 | 35.25 | 34.88 | 35.09 | 17,800 | +0.19(+0.55%) |
Aug 05, 2015 | 35.00 | 35.00 | 34.90 | 34.90 | 572 | -0.09(-0.27%) |
Aug 04, 2015 | 34.90 | 34.99 | 34.83 | 34.99 | 4,621 | -0.02(-0.05%) |