Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.31 | 31.35 | 31.28 | 31.34 | 38,151 | +0.01(+0.03%) |
Oct 29, 2015 | 31.43 | 31.43 | 31.29 | 31.33 | 42,121 | -0.13(-0.41%) |
Oct 28, 2015 | 31.53 | 31.53 | 31.41 | 31.46 | 40,483 | -0.02(-0.06%) |
Oct 27, 2015 | 31.48 | 31.53 | 31.47 | 31.48 | 36,044 | -0.01(-0.03%) |
Oct 26, 2015 | 31.42 | 31.49 | 31.42 | 31.49 | 36,846 | +0.14(+0.45%) |
Oct 23, 2015 | 31.35 | 31.37 | 31.33 | 31.35 | 42,573 | -0.14(-0.44%) |
Oct 22, 2015 | 31.43 | 31.52 | 31.42 | 31.49 | 53,958 | +0.03(+0.10%) |
Oct 21, 2015 | 31.42 | 31.49 | 31.40 | 31.46 | 42,832 | +0.11(+0.35%) |
Oct 20, 2015 | 31.31 | 31.37 | 31.31 | 31.35 | 10,993 | -0.10(-0.32%) |
Oct 19, 2015 | 31.40 | 31.47 | 31.40 | 31.45 | 20,969 | +0.05(+0.16%) |
Oct 16, 2015 | 31.43 | 31.47 | 31.40 | 31.40 | 44,452 | -0.07(-0.22%) |
Oct 15, 2015 | 31.50 | 31.50 | 31.45 | 31.47 | 38,484 | -0.03(-0.10%) |
Oct 14, 2015 | 31.46 | 31.54 | 31.43 | 31.50 | 66,339 | +0.04(+0.13%) |
Oct 13, 2015 | 31.44 | 31.47 | 31.35 | 31.46 | 243,604 | +0.07(+0.22%) |
Oct 09, 2015 | 31.39 | 31.39 | 31.39 | 0 | +0.06(+0.19%) | |
Oct 08, 2015 | 31.45 | 31.45 | 31.30 | 31.33 | 28,999 | -0.07(-0.22%) |
Oct 07, 2015 | 31.42 | 31.45 | 31.39 | 31.40 | 19,780 | -0.09(-0.29%) |
Oct 06, 2015 | 31.39 | 31.49 | 31.36 | 31.49 | 40,656 | +0.03(+0.10%) |
Oct 05, 2015 | 31.50 | 31.50 | 31.44 | 31.46 | 33,370 | -0.09(-0.29%) |
Oct 02, 2015 | 31.58 | 31.65 | 31.50 | 31.55 | 37,111 | +0.02(+0.06%) |
Oct 01, 2015 | 31.59 | 31.61 | 31.50 | 31.53 | 43,195 | +0.02(+0.06%) |
Sep 30, 2015 | 31.47 | 31.54 | 31.47 | 31.51 | 49,054 | -0.05(-0.16%) |
Sep 29, 2015 | 31.50 | 31.59 | 31.49 | 31.56 | 70,650 | +0.00(+0.00%) |
Sep 28, 2015 | 31.45 | 31.59 | 31.45 | 31.56 | 48,332 | +0.12(+0.38%) |
Sep 25, 2015 | 31.46 | 31.48 | 31.42 | 31.44 | 25,329 | -0.09(-0.29%) |
Sep 24, 2015 | 31.60 | 31.65 | 31.52 | 31.53 | 33,482 | -0.04(-0.13%) |
Sep 23, 2015 | 31.52 | 31.59 | 31.51 | 31.57 | 26,640 | +0.00(+0.00%) |
Sep 22, 2015 | 31.54 | 31.61 | 31.52 | 31.57 | 28,936 | +0.12(+0.38%) |
Sep 21, 2015 | 31.53 | 31.53 | 31.45 | 31.45 | 96,396 | -0.20(-0.63%) |
Sep 18, 2015 | 31.56 | 31.66 | 31.56 | 31.65 | 24,177 | +0.19(+0.60%) |
Sep 17, 2015 | 31.32 | 31.48 | 31.32 | 31.46 | 48,776 | +0.09(+0.29%) |
Sep 16, 2015 | 31.41 | 31.42 | 31.34 | 31.37 | 33,281 | -0.12(-0.38%) |
Sep 15, 2015 | 31.66 | 31.66 | 31.49 | 31.49 | 31,575 | -0.23(-0.73%) |
Sep 14, 2015 | 31.72 | 31.75 | 31.69 | 31.72 | 28,910 | +0.03(+0.09%) |
Sep 11, 2015 | 31.66 | 31.71 | 31.61 | 31.69 | 45,329 | +0.06(+0.19%) |
Sep 10, 2015 | 31.63 | 31.63 | 31.57 | 31.63 | 23,758 | -0.01(-0.03%) |
Sep 09, 2015 | 31.63 | 31.64 | 31.54 | 31.64 | 37,145 | +0.00(+0.00%) |
Sep 08, 2015 | 31.64 | 31.66 | 31.61 | 31.64 | 37,994 | -0.12(-0.38%) |
Sep 04, 2015 | 31.76 | 31.76 | 31.76 | 0 | +0.09(+0.28%) | |
Sep 03, 2015 | 31.75 | 31.75 | 31.61 | 31.67 | 35,108 | +0.00(+0.00%) |
Sep 02, 2015 | 31.70 | 31.71 | 31.65 | 31.67 | 28,186 | -0.07(-0.22%) |
Sep 01, 2015 | 31.65 | 31.74 | 31.65 | 31.74 | 16,150 | +0.08(+0.25%) |
Aug 31, 2015 | 31.80 | 31.80 | 31.65 | 31.66 | 77,119 | -0.07(-0.22%) |
Aug 28, 2015 | 31.74 | 31.79 | 31.73 | 31.73 | 59,017 | +0.02(+0.06%) |
Aug 27, 2015 | 31.72 | 31.76 | 31.68 | 31.71 | 39,960 | +0.02(+0.06%) |
Aug 26, 2015 | 31.84 | 31.87 | 31.68 | 31.69 | 163,180 | -0.29(-0.91%) |
Aug 25, 2015 | 31.95 | 32.00 | 31.87 | 31.98 | 75,417 | -0.14(-0.44%) |
Aug 24, 2015 | 32.21 | 32.25 | 32.05 | 32.12 | 101,644 | -0.13(-0.40%) |
Aug 21, 2015 | 32.24 | 32.28 | 32.19 | 32.25 | 81,078 | +0.05(+0.16%) |
Aug 20, 2015 | 32.17 | 32.22 | 32.17 | 32.20 | 27,173 | +0.00(+0.00%) |
Aug 19, 2015 | 32.05 | 32.21 | 32.03 | 32.20 | 28,642 | +0.15(+0.47%) |
Aug 18, 2015 | 32.05 | 32.09 | 32.04 | 32.05 | 26,591 | -0.06(-0.19%) |
Aug 17, 2015 | 32.16 | 32.16 | 32.10 | 32.11 | 41,512 | -0.02(-0.06%) |
Aug 14, 2015 | 32.03 | 32.15 | 32.03 | 32.13 | 20,916 | +0.03(+0.09%) |
Aug 13, 2015 | 32.07 | 32.12 | 32.05 | 32.10 | 143,434 | +0.00(+0.00%) |
Aug 12, 2015 | 32.12 | 32.19 | 32.07 | 32.10 | 75,911 | -0.05(-0.16%) |
Aug 11, 2015 | 32.09 | 32.16 | 32.09 | 32.15 | 89,754 | +0.14(+0.44%) |
Aug 10, 2015 | 32.08 | 32.08 | 32.00 | 32.01 | 29,198 | -0.12(-0.37%) |
Aug 07, 2015 | 32.04 | 32.13 | 32.04 | 32.13 | 15,257 | +0.05(+0.16%) |
Aug 06, 2015 | 32.01 | 32.08 | 31.99 | 32.08 | 43,698 | +0.09(+0.28%) |
Aug 05, 2015 | 32.00 | 32.06 | 31.97 | 31.99 | 42,159 | -0.13(-0.40%) |