Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.57 | 33.85 | 33.26 | 33.36 | 317,807 | -0.15(-0.44%) |
Oct 29, 2015 | 33.44 | 33.96 | 33.30 | 33.51 | 359,366 | -0.14(-0.42%) |
Oct 28, 2015 | 33.11 | 33.65 | 33.02 | 33.65 | 415,776 | +0.55(+1.67%) |
Oct 27, 2015 | 32.82 | 33.27 | 32.64 | 33.10 | 419,153 | +0.05(+0.16%) |
Oct 26, 2015 | 33.46 | 33.64 | 32.58 | 33.04 | 522,409 | -0.52(-1.55%) |
Oct 23, 2015 | 33.82 | 33.88 | 32.90 | 33.57 | 641,816 | -0.10(-0.30%) |
Oct 22, 2015 | 33.76 | 34.68 | 33.33 | 33.67 | 664,077 | +0.09(+0.26%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.12 | 33.58 | 437,236 | +0.09(+0.26%) |
Oct 20, 2015 | 33.14 | 33.61 | 32.90 | 33.50 | 353,482 | +0.39(+1.18%) |
Oct 19, 2015 | 33.29 | 33.46 | 32.90 | 33.11 | 470,515 | -0.16(-0.47%) |
Oct 16, 2015 | 33.27 | 33.49 | 33.09 | 33.26 | 344,632 | +0.04(+0.12%) |
Oct 15, 2015 | 33.09 | 33.51 | 33.04 | 33.22 | 410,261 | +0.23(+0.68%) |
Oct 14, 2015 | 33.32 | 33.37 | 32.74 | 33.00 | 403,142 | -0.50(-1.49%) |
Oct 13, 2015 | 33.08 | 33.87 | 32.15 | 33.50 | 552,953 | +0.20(+0.61%) |
Oct 12, 2015 | 32.78 | 33.49 | 32.69 | 33.29 | 535,344 | +0.37(+1.14%) |
Oct 09, 2015 | 32.79 | 33.19 | 32.48 | 32.92 | 383,568 | +0.20(+0.62%) |
Oct 08, 2015 | 32.05 | 32.81 | 32.02 | 32.72 | 240,899 | +0.67(+2.09%) |
Oct 07, 2015 | 32.12 | 32.79 | 31.54 | 32.05 | 481,744 | +0.02(+0.05%) |
Oct 06, 2015 | 32.34 | 32.56 | 31.82 | 32.03 | 527,048 | -0.54(-1.65%) |
Oct 05, 2015 | 31.82 | 32.79 | 31.82 | 32.57 | 381,395 | +0.90(+2.83%) |
Oct 02, 2015 | 30.76 | 31.67 | 30.45 | 31.67 | 743,150 | +0.37(+1.19%) |
Oct 01, 2015 | 30.31 | 32.17 | 30.10 | 31.30 | 1,106,797 | +1.15(+3.80%) |
Sep 30, 2015 | 30.99 | 30.99 | 29.98 | 30.15 | 821,885 | -0.44(-1.45%) |
Sep 29, 2015 | 31.07 | 31.21 | 30.43 | 30.60 | 756,452 | -0.41(-1.33%) |
Sep 28, 2015 | 31.35 | 31.50 | 30.88 | 31.01 | 1,001,174 | -0.34(-1.09%) |
Sep 25, 2015 | 31.56 | 31.65 | 30.84 | 31.35 | 657,233 | +0.13(+0.42%) |
Sep 24, 2015 | 32.54 | 32.70 | 31.17 | 31.22 | 834,961 | -1.50(-4.59%) |
Sep 23, 2015 | 32.61 | 32.88 | 32.22 | 32.72 | 488,099 | +0.00(+0.00%) |
Sep 22, 2015 | 32.73 | 32.93 | 32.27 | 32.72 | 514,346 | -0.23(-0.71%) |
Sep 21, 2015 | 33.13 | 33.43 | 32.58 | 32.96 | 1,060,341 | +0.38(+1.17%) |
Sep 18, 2015 | 32.50 | 33.24 | 32.46 | 32.58 | 2,596,975 | -0.14(-0.43%) |
Sep 17, 2015 | 32.47 | 32.83 | 32.47 | 32.72 | 979,991 | +0.19(+0.57%) |
Sep 16, 2015 | 31.71 | 32.55 | 31.41 | 32.53 | 1,059,597 | +0.99(+3.14%) |
Sep 15, 2015 | 31.48 | 31.90 | 31.18 | 31.54 | 697,136 | +0.12(+0.37%) |
Sep 14, 2015 | 31.60 | 31.63 | 31.17 | 31.42 | 521,246 | -0.15(-0.47%) |
Sep 11, 2015 | 31.41 | 31.60 | 31.20 | 31.57 | 491,402 | +0.05(+0.15%) |
Sep 10, 2015 | 32.57 | 32.68 | 31.23 | 31.53 | 745,993 | -1.04(-3.18%) |
Sep 09, 2015 | 32.72 | 32.82 | 32.26 | 32.56 | 755,376 | -0.16(-0.48%) |
Sep 08, 2015 | 32.42 | 33.04 | 32.12 | 32.72 | 1,255,702 | +0.58(+1.82%) |
Sep 04, 2015 | 31.68 | 32.13 | 32.13 | 32.13 | 1,066,912 | +0.09(+0.29%) |
Sep 03, 2015 | 32.24 | 32.31 | 31.49 | 32.04 | 659,787 | -0.01(-0.02%) |
Sep 02, 2015 | 32.57 | 32.58 | 31.75 | 32.05 | 1,228,649 | -0.25(-0.77%) |
Sep 01, 2015 | 32.45 | 33.18 | 31.81 | 32.30 | 1,503,919 | -0.23(-0.72%) |
Aug 31, 2015 | 32.35 | 32.64 | 32.15 | 32.53 | 416,760 | +0.11(+0.34%) |
Aug 28, 2015 | 32.24 | 32.47 | 32.08 | 32.42 | 798,113 | +0.04(+0.12%) |
Aug 27, 2015 | 31.42 | 32.41 | 31.25 | 32.38 | 861,189 | +1.15(+3.67%) |
Aug 26, 2015 | 31.39 | 31.58 | 30.68 | 31.24 | 684,007 | +0.25(+0.80%) |
Aug 25, 2015 | 31.34 | 31.55 | 30.68 | 30.99 | 1,397,296 | +0.22(+0.71%) |
Aug 24, 2015 | 29.05 | 31.10 | 27.40 | 30.77 | 2,067,750 | -0.06(-0.20%) |
Aug 21, 2015 | 30.06 | 31.10 | 29.83 | 30.83 | 1,241,176 | +0.54(+1.77%) |
Aug 20, 2015 | 30.60 | 30.96 | 30.14 | 30.29 | 644,071 | -0.67(-2.16%) |
Aug 19, 2015 | 31.35 | 31.35 | 30.57 | 30.96 | 846,930 | -0.55(-1.75%) |
Aug 18, 2015 | 31.32 | 31.81 | 31.09 | 31.52 | 725,506 | -0.06(-0.20%) |
Aug 17, 2015 | 31.24 | 31.67 | 31.17 | 31.58 | 781,794 | +0.19(+0.62%) |
Aug 14, 2015 | 31.39 | 31.75 | 31.08 | 31.39 | 832,729 | -0.20(-0.64%) |
Aug 13, 2015 | 31.96 | 31.96 | 30.92 | 31.59 | 1,308,221 | -0.17(-0.54%) |
Aug 12, 2015 | 31.72 | 31.98 | 31.33 | 31.76 | 742,758 | -0.23(-0.73%) |
Aug 11, 2015 | 31.52 | 32.13 | 30.76 | 31.99 | 520,231 | +0.12(+0.39%) |
Aug 10, 2015 | 31.49 | 31.92 | 31.00 | 31.86 | 732,827 | +0.47(+1.50%) |
Aug 07, 2015 | 31.92 | 32.52 | 31.37 | 31.39 | 452,710 | -0.46(-1.43%) |
Aug 06, 2015 | 30.33 | 31.98 | 29.53 | 31.85 | 678,433 | +1.31(+4.28%) |
Aug 05, 2015 | 30.32 | 31.74 | 29.93 | 30.54 | 1,124,112 | +0.66(+2.20%) |
Aug 04, 2015 | 30.76 | 31.34 | 29.83 | 29.88 | 641,592 | -0.50(-1.66%) |