Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.65 | 33.70 | 33.05 | 33.25 | 697,531 | -0.26(-0.78%) |
Oct 29, 2015 | 33.18 | 33.71 | 33.06 | 33.51 | 479,738 | +0.27(+0.81%) |
Oct 28, 2015 | 32.78 | 33.56 | 32.71 | 33.24 | 469,378 | +0.64(+1.96%) |
Oct 27, 2015 | 32.81 | 33.14 | 32.46 | 32.60 | 554,285 | -0.59(-1.78%) |
Oct 26, 2015 | 33.09 | 33.47 | 32.97 | 33.19 | 700,730 | +0.00(+0.00%) |
Oct 23, 2015 | 33.20 | 33.60 | 32.91 | 33.19 | 258,081 | -0.30(-0.90%) |
Oct 22, 2015 | 33.38 | 33.90 | 33.23 | 33.49 | 490,760 | +0.33(+1.00%) |
Oct 21, 2015 | 33.24 | 33.42 | 32.89 | 33.16 | 274,991 | -0.32(-0.96%) |
Oct 20, 2015 | 33.36 | 33.97 | 32.98 | 33.48 | 249,088 | +0.24(+0.72%) |
Oct 19, 2015 | 34.26 | 34.35 | 33.08 | 33.24 | 395,827 | -1.34(-3.88%) |
Oct 16, 2015 | 34.79 | 35.00 | 34.26 | 34.58 | 298,794 | -0.06(-0.17%) |
Oct 15, 2015 | 34.54 | 34.86 | 34.12 | 34.64 | 223,193 | -0.14(-0.40%) |
Oct 14, 2015 | 34.25 | 34.97 | 34.25 | 34.78 | 249,385 | +0.51(+1.49%) |
Oct 13, 2015 | 34.13 | 34.84 | 33.87 | 34.27 | 281,227 | -0.18(-0.52%) |
Oct 12, 2015 | 34.82 | 35.05 | 34.00 | 34.45 | 455,552 | -0.80(-2.27%) |
Oct 09, 2015 | 34.83 | 35.40 | 34.76 | 35.25 | 408,117 | +0.51(+1.47%) |
Oct 08, 2015 | 33.62 | 34.94 | 33.46 | 34.74 | 352,010 | +1.15(+3.42%) |
Oct 07, 2015 | 34.10 | 34.85 | 33.35 | 33.59 | 493,772 | -0.11(-0.33%) |
Oct 06, 2015 | 32.45 | 33.83 | 32.39 | 33.70 | 366,224 | +1.28(+3.95%) |
Oct 05, 2015 | 32.30 | 32.80 | 32.13 | 32.42 | 513,906 | +0.59(+1.85%) |
Oct 02, 2015 | 31.01 | 31.92 | 31.01 | 31.83 | 347,430 | +0.67(+2.15%) |
Oct 01, 2015 | 32.39 | 32.56 | 30.92 | 31.16 | 393,167 | -0.45(-1.42%) |
Sep 30, 2015 | 31.39 | 32.02 | 30.95 | 31.61 | 366,022 | +0.44(+1.41%) |
Sep 29, 2015 | 30.84 | 31.55 | 30.78 | 31.17 | 234,998 | +0.41(+1.33%) |
Sep 28, 2015 | 31.01 | 31.17 | 30.74 | 30.76 | 301,341 | -0.51(-1.63%) |
Sep 25, 2015 | 31.39 | 31.44 | 30.91 | 31.27 | 402,459 | +0.23(+0.74%) |
Sep 24, 2015 | 30.38 | 31.12 | 30.35 | 31.04 | 519,161 | +0.00(+0.00%) |
Sep 23, 2015 | 32.31 | 32.53 | 31.00 | 31.04 | 347,490 | -1.10(-3.42%) |
Sep 22, 2015 | 31.99 | 32.31 | 31.72 | 32.14 | 277,492 | -0.33(-1.02%) |
Sep 21, 2015 | 32.05 | 32.73 | 31.83 | 32.47 | 397,986 | +0.58(+1.82%) |
Sep 18, 2015 | 32.05 | 32.21 | 31.31 | 31.89 | 408,523 | -0.40(-1.24%) |
Sep 17, 2015 | 32.04 | 32.84 | 31.37 | 32.29 | 553,259 | +0.20(+0.62%) |
Sep 16, 2015 | 31.05 | 32.18 | 31.05 | 32.09 | 661,378 | +1.43(+4.66%) |
Sep 15, 2015 | 31.46 | 31.99 | 30.60 | 30.66 | 584,469 | -0.58(-1.86%) |
Sep 14, 2015 | 31.73 | 31.73 | 30.95 | 31.24 | 445,218 | -0.53(-1.67%) |
Sep 11, 2015 | 32.29 | 32.42 | 31.74 | 31.77 | 253,715 | -0.89(-2.73%) |
Sep 10, 2015 | 32.49 | 32.99 | 32.11 | 32.66 | 214,011 | +0.19(+0.59%) |
Sep 09, 2015 | 33.48 | 33.97 | 32.39 | 32.47 | 287,521 | -0.93(-2.78%) |
Sep 08, 2015 | 33.40 | 33.78 | 33.01 | 33.40 | 229,463 | +0.42(+1.27%) |
Sep 04, 2015 | 32.52 | 32.98 | 32.98 | 32.98 | 284,500 | -0.15(-0.45%) |
Sep 03, 2015 | 33.53 | 34.53 | 32.95 | 33.13 | 665,297 | -0.46(-1.37%) |
Sep 02, 2015 | 33.89 | 34.05 | 32.44 | 33.59 | 523,744 | -0.16(-0.47%) |
Sep 01, 2015 | 34.32 | 34.60 | 33.47 | 33.75 | 434,889 | -1.50(-4.26%) |
Aug 31, 2015 | 34.00 | 35.49 | 32.78 | 35.25 | 625,482 | +0.77(+2.23%) |
Aug 28, 2015 | 32.59 | 34.89 | 32.59 | 34.48 | 673,941 | +1.25(+3.76%) |
Aug 27, 2015 | 32.33 | 33.36 | 32.29 | 33.23 | 2,114,942 | +1.44(+4.53%) |
Aug 26, 2015 | 32.34 | 32.55 | 31.59 | 31.79 | 1,239,387 | +0.02(+0.06%) |
Aug 25, 2015 | 33.60 | 33.82 | 31.70 | 31.77 | 873,639 | -0.93(-2.84%) |
Aug 24, 2015 | 32.12 | 33.74 | 32.11 | 32.70 | 1,214,882 | -1.31(-3.85%) |
Aug 21, 2015 | 34.44 | 35.16 | 34.01 | 34.01 | 332,538 | -0.72(-2.07%) |
Aug 20, 2015 | 35.09 | 35.32 | 34.67 | 34.73 | 214,247 | -0.58(-1.64%) |
Aug 19, 2015 | 36.15 | 36.24 | 34.80 | 35.31 | 360,630 | -1.09(-2.99%) |
Aug 18, 2015 | 36.24 | 36.68 | 35.77 | 36.40 | 269,828 | +0.09(+0.25%) |
Aug 17, 2015 | 36.42 | 36.58 | 36.09 | 36.31 | 181,675 | -0.42(-1.14%) |
Aug 14, 2015 | 36.89 | 37.19 | 36.60 | 36.73 | 291,251 | +0.12(+0.33%) |
Aug 13, 2015 | 37.20 | 37.41 | 36.18 | 36.61 | 361,666 | -0.99(-2.63%) |
Aug 12, 2015 | 37.75 | 38.02 | 37.16 | 37.60 | 293,421 | +0.00(+0.00%) |
Aug 11, 2015 | 37.10 | 37.60 | 36.59 | 37.60 | 418,761 | +0.00(+0.00%) |
Aug 10, 2015 | 36.48 | 37.73 | 36.24 | 37.60 | 290,285 | +1.15(+3.16%) |
Aug 07, 2015 | 36.99 | 37.00 | 36.26 | 36.45 | 248,020 | -0.56(-1.51%) |
Aug 06, 2015 | 36.25 | 37.07 | 36.01 | 37.01 | 386,151 | +0.65(+1.79%) |
Aug 05, 2015 | 36.52 | 36.91 | 36.02 | 36.36 | 353,949 | +0.18(+0.50%) |
Aug 04, 2015 | 36.16 | 37.01 | 36.16 | 36.18 | 385,126 | +0.05(+0.14%) |