Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.07 | 34.38 | 33.98 | 34.08 | 1,157,764 | +0.04(+0.11%) |
Oct 29, 2015 | 33.93 | 34.23 | 33.77 | 34.04 | 1,132,353 | +0.11(+0.31%) |
Oct 28, 2015 | 33.48 | 34.02 | 33.35 | 33.93 | 647,259 | +0.48(+1.43%) |
Oct 27, 2015 | 33.87 | 34.05 | 33.32 | 33.46 | 1,052,337 | -0.51(-1.50%) |
Oct 26, 2015 | 33.69 | 34.08 | 33.61 | 33.97 | 639,478 | +0.26(+0.76%) |
Oct 23, 2015 | 34.24 | 34.24 | 33.42 | 33.71 | 727,939 | -0.29(-0.84%) |
Oct 22, 2015 | 33.34 | 34.10 | 33.25 | 33.99 | 862,809 | +0.78(+2.34%) |
Oct 21, 2015 | 33.13 | 33.49 | 32.87 | 33.22 | 598,768 | -0.01(-0.03%) |
Oct 20, 2015 | 33.39 | 33.78 | 33.03 | 33.23 | 491,715 | -0.12(-0.37%) |
Oct 19, 2015 | 33.13 | 33.46 | 33.02 | 33.35 | 954,639 | +0.23(+0.69%) |
Oct 16, 2015 | 33.04 | 33.20 | 32.88 | 33.12 | 409,677 | +0.17(+0.52%) |
Oct 15, 2015 | 32.38 | 33.03 | 32.30 | 32.95 | 629,205 | +0.57(+1.77%) |
Oct 14, 2015 | 32.85 | 33.13 | 32.30 | 32.38 | 851,189 | -0.59(-1.78%) |
Oct 13, 2015 | 33.51 | 33.70 | 32.89 | 32.96 | 751,159 | -0.80(-2.37%) |
Oct 12, 2015 | 33.83 | 33.94 | 33.33 | 33.76 | 852,895 | +0.12(+0.36%) |
Oct 09, 2015 | 33.11 | 33.84 | 33.04 | 33.65 | 1,062,603 | +0.60(+1.82%) |
Oct 08, 2015 | 33.19 | 33.32 | 32.73 | 33.04 | 765,679 | -0.32(-0.96%) |
Oct 07, 2015 | 33.55 | 33.55 | 32.87 | 33.36 | 1,525,048 | +0.28(+0.83%) |
Oct 06, 2015 | 33.48 | 33.81 | 32.97 | 33.09 | 1,085,033 | -0.59(-1.75%) |
Oct 05, 2015 | 33.25 | 33.71 | 33.10 | 33.68 | 885,667 | +0.66(+1.99%) |
Oct 02, 2015 | 32.50 | 33.06 | 31.98 | 33.02 | 1,362,785 | +0.09(+0.27%) |
Oct 01, 2015 | 32.34 | 33.01 | 32.11 | 32.93 | 1,612,458 | +0.74(+2.31%) |
Sep 30, 2015 | 31.32 | 32.22 | 31.23 | 32.19 | 1,516,218 | +1.40(+4.55%) |
Sep 29, 2015 | 31.73 | 31.77 | 30.70 | 30.79 | 1,044,641 | -0.90(-2.84%) |
Sep 28, 2015 | 32.37 | 32.69 | 31.56 | 31.69 | 1,216,743 | -0.79(-2.43%) |
Sep 25, 2015 | 33.30 | 33.57 | 32.20 | 32.48 | 895,007 | -0.50(-1.52%) |
Sep 24, 2015 | 33.70 | 33.70 | 32.44 | 32.98 | 1,709,386 | -0.86(-2.54%) |
Sep 23, 2015 | 33.41 | 33.96 | 33.41 | 33.84 | 1,360,559 | +0.46(+1.39%) |
Sep 22, 2015 | 32.86 | 33.40 | 32.71 | 33.37 | 1,660,786 | +0.21(+0.64%) |
Sep 21, 2015 | 32.77 | 33.23 | 32.77 | 33.16 | 1,709,234 | +0.48(+1.48%) |
Sep 18, 2015 | 32.09 | 32.87 | 32.09 | 32.68 | 1,677,887 | +0.19(+0.59%) |
Sep 17, 2015 | 32.54 | 32.94 | 32.35 | 32.49 | 913,141 | +0.01(+0.03%) |
Sep 16, 2015 | 32.48 | 32.72 | 32.22 | 32.48 | 541,362 | +0.11(+0.36%) |
Sep 15, 2015 | 32.05 | 32.49 | 31.92 | 32.36 | 1,033,001 | +0.51(+1.62%) |
Sep 14, 2015 | 31.53 | 32.22 | 31.53 | 31.85 | 882,730 | -0.07(-0.22%) |
Sep 11, 2015 | 31.03 | 31.93 | 30.94 | 31.92 | 1,040,308 | +0.75(+2.42%) |
Sep 10, 2015 | 30.83 | 31.21 | 30.73 | 31.16 | 727,976 | +0.20(+0.64%) |
Sep 09, 2015 | 31.83 | 31.83 | 30.92 | 30.97 | 1,037,704 | -0.67(-2.12%) |
Sep 08, 2015 | 31.05 | 31.73 | 30.85 | 31.64 | 805,403 | +0.90(+2.92%) |
Sep 04, 2015 | 30.62 | 30.74 | 30.74 | 30.74 | 870,817 | -0.21(-0.68%) |
Sep 03, 2015 | 31.13 | 31.44 | 30.78 | 30.95 | 850,419 | -0.29(-0.94%) |
Sep 02, 2015 | 31.04 | 31.25 | 30.64 | 31.25 | 734,053 | +0.51(+1.68%) |
Sep 01, 2015 | 30.50 | 30.93 | 30.49 | 30.73 | 1,208,035 | -0.40(-1.28%) |
Aug 31, 2015 | 31.53 | 31.73 | 30.76 | 31.13 | 1,281,239 | -0.60(-1.90%) |
Aug 28, 2015 | 30.92 | 31.73 | 30.73 | 31.73 | 1,013,057 | +0.54(+1.73%) |
Aug 27, 2015 | 30.91 | 31.59 | 30.65 | 31.19 | 1,126,794 | +0.68(+2.24%) |
Aug 26, 2015 | 30.68 | 31.24 | 29.85 | 30.51 | 983,356 | +0.64(+2.13%) |
Aug 25, 2015 | 31.19 | 31.33 | 29.55 | 29.87 | 2,233,508 | -0.07(-0.25%) |
Aug 24, 2015 | 29.82 | 30.90 | 29.06 | 29.95 | 3,033,715 | -1.13(-3.65%) |
Aug 21, 2015 | 31.97 | 32.00 | 31.06 | 31.08 | 1,173,885 | -0.82(-2.57%) |
Aug 20, 2015 | 32.70 | 32.72 | 31.86 | 31.90 | 1,254,967 | -0.79(-2.43%) |
Aug 19, 2015 | 33.09 | 33.09 | 32.59 | 32.69 | 743,053 | -0.37(-1.12%) |
Aug 18, 2015 | 32.11 | 34.63 | 32.09 | 33.06 | 3,325,839 | +1.22(+3.82%) |
Aug 17, 2015 | 31.35 | 31.87 | 31.18 | 31.85 | 590,444 | +0.28(+0.90%) |
Aug 14, 2015 | 31.23 | 31.60 | 31.12 | 31.56 | 181,281 | +0.23(+0.73%) |
Aug 13, 2015 | 31.34 | 31.64 | 31.19 | 31.34 | 379,705 | -0.04(-0.13%) |
Aug 12, 2015 | 31.51 | 31.68 | 30.50 | 31.38 | 1,229,136 | -0.28(-0.90%) |
Aug 11, 2015 | 30.99 | 31.69 | 30.99 | 31.66 | 835,991 | +0.32(+1.01%) |
Aug 10, 2015 | 31.22 | 31.53 | 31.03 | 31.34 | 762,306 | +0.20(+0.65%) |
Aug 07, 2015 | 31.11 | 31.26 | 30.85 | 31.14 | 737,509 | +0.04(+0.12%) |
Aug 06, 2015 | 31.63 | 31.91 | 30.98 | 31.11 | 713,218 | -0.59(-1.85%) |
Aug 05, 2015 | 32.11 | 32.33 | 31.68 | 31.69 | 939,358 | -0.28(-0.86%) |
Aug 04, 2015 | 31.84 | 32.38 | 31.81 | 31.97 | 1,187,987 | -0.02(-0.07%) |