Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.07 | 33.34 | 33.02 | 33.16 | 312,000 | +0.06(+0.17%) |
Oct 29, 2015 | 33.13 | 33.15 | 32.86 | 33.11 | 277,606 | -0.06(-0.20%) |
Oct 28, 2015 | 32.77 | 33.17 | 32.69 | 33.17 | 422,209 | +0.45(+1.39%) |
Oct 27, 2015 | 32.89 | 33.16 | 32.53 | 32.72 | 181,202 | -0.29(-0.87%) |
Oct 26, 2015 | 32.73 | 33.05 | 32.72 | 33.01 | 273,887 | +0.29(+0.88%) |
Oct 23, 2015 | 33.11 | 33.11 | 32.53 | 32.72 | 492,065 | -0.24(-0.73%) |
Oct 22, 2015 | 32.90 | 33.08 | 32.77 | 32.96 | 273,483 | +0.18(+0.54%) |
Oct 21, 2015 | 33.10 | 33.17 | 32.75 | 32.78 | 126,615 | -0.23(-0.70%) |
Oct 20, 2015 | 33.02 | 33.23 | 32.95 | 33.02 | 333,530 | -0.04(-0.11%) |
Oct 19, 2015 | 32.82 | 33.06 | 32.82 | 33.05 | 281,481 | +0.15(+0.45%) |
Oct 16, 2015 | 32.76 | 32.91 | 32.72 | 32.90 | 211,013 | +0.18(+0.54%) |
Oct 15, 2015 | 32.46 | 32.73 | 32.27 | 32.73 | 248,642 | +0.32(+1.00%) |
Oct 14, 2015 | 32.84 | 32.92 | 32.32 | 32.40 | 235,709 | -0.45(-1.38%) |
Oct 13, 2015 | 33.02 | 33.26 | 32.83 | 32.86 | 317,332 | -0.32(-0.95%) |
Oct 12, 2015 | 33.14 | 33.25 | 33.04 | 33.17 | 383,811 | +0.07(+0.22%) |
Oct 09, 2015 | 33.13 | 33.14 | 32.92 | 33.10 | 379,379 | -0.01(-0.03%) |
Oct 08, 2015 | 32.70 | 33.20 | 32.70 | 33.11 | 349,389 | +0.37(+1.13%) |
Oct 07, 2015 | 32.57 | 32.77 | 32.40 | 32.74 | 436,802 | +0.26(+0.80%) |
Oct 06, 2015 | 32.76 | 32.85 | 32.37 | 32.48 | 370,065 | -0.30(-0.91%) |
Oct 05, 2015 | 32.41 | 32.81 | 32.41 | 32.77 | 703,739 | +0.58(+1.79%) |
Oct 02, 2015 | 31.49 | 32.21 | 31.29 | 32.20 | 315,039 | +0.37(+1.17%) |
Oct 01, 2015 | 31.82 | 31.95 | 31.44 | 31.83 | 395,918 | +0.03(+0.09%) |
Sep 30, 2015 | 31.46 | 31.84 | 31.41 | 31.80 | 621,141 | +0.70(+2.24%) |
Sep 29, 2015 | 31.35 | 31.45 | 30.91 | 31.10 | 730,979 | -0.22(-0.71%) |
Sep 28, 2015 | 32.21 | 32.21 | 31.24 | 31.33 | 484,784 | -1.03(-3.18%) |
Sep 25, 2015 | 32.62 | 32.67 | 32.22 | 32.36 | 220,671 | +0.01(+0.03%) |
Sep 24, 2015 | 32.27 | 32.39 | 31.94 | 32.35 | 181,451 | -0.13(-0.40%) |
Sep 23, 2015 | 32.54 | 32.61 | 32.35 | 32.48 | 121,539 | -0.06(-0.20%) |
Sep 22, 2015 | 32.61 | 32.63 | 32.31 | 32.54 | 246,114 | -0.43(-1.29%) |
Sep 21, 2015 | 33.04 | 33.31 | 32.83 | 32.97 | 411,898 | +0.07(+0.23%) |
Sep 18, 2015 | 33.02 | 33.28 | 32.83 | 32.89 | 286,904 | -0.55(-1.63%) |
Sep 17, 2015 | 33.31 | 33.89 | 33.31 | 33.44 | 651,236 | +0.14(+0.42%) |
Sep 16, 2015 | 32.88 | 33.33 | 32.82 | 33.30 | 281,932 | +0.44(+1.32%) |
Sep 15, 2015 | 32.62 | 32.93 | 32.43 | 32.87 | 426,635 | +0.32(+1.00%) |
Sep 14, 2015 | 32.66 | 32.67 | 32.46 | 32.54 | 301,292 | -0.15(-0.45%) |
Sep 11, 2015 | 32.35 | 32.70 | 32.28 | 32.69 | 406,537 | +0.19(+0.60%) |
Sep 10, 2015 | 32.41 | 32.70 | 32.35 | 32.50 | 352,988 | -0.06(-0.20%) |
Sep 09, 2015 | 33.18 | 33.22 | 32.49 | 32.56 | 437,559 | -0.34(-1.04%) |
Sep 08, 2015 | 32.66 | 32.94 | 32.50 | 32.90 | 419,754 | +0.74(+2.30%) |
Sep 04, 2015 | 32.08 | 32.16 | 32.16 | 32.16 | 281,622 | -0.31(-0.94%) |
Sep 03, 2015 | 32.43 | 32.81 | 32.38 | 32.47 | 531,885 | +0.14(+0.43%) |
Sep 02, 2015 | 32.14 | 32.33 | 31.86 | 32.33 | 456,571 | +0.54(+1.69%) |
Sep 01, 2015 | 31.91 | 32.29 | 31.62 | 31.79 | 1,407,876 | -0.85(-2.61%) |
Aug 31, 2015 | 32.69 | 32.96 | 32.56 | 32.64 | 1,111,937 | -0.17(-0.51%) |
Aug 28, 2015 | 32.63 | 32.95 | 32.61 | 32.81 | 300,953 | +0.09(+0.28%) |
Aug 27, 2015 | 32.34 | 32.89 | 32.13 | 32.72 | 957,715 | +0.73(+2.29%) |
Aug 26, 2015 | 31.68 | 32.04 | 31.04 | 31.99 | 1,116,756 | +0.93(+2.98%) |
Aug 25, 2015 | 32.18 | 32.18 | 31.05 | 31.06 | 1,367,659 | -0.10(-0.33%) |
Aug 24, 2015 | 29.99 | 32.14 | 17.67 | 31.16 | 1,771,707 | -1.17(-3.61%) |
Aug 21, 2015 | 32.97 | 33.14 | 32.32 | 32.33 | 1,169,828 | -1.03(-3.08%) |
Aug 20, 2015 | 33.98 | 33.98 | 33.34 | 33.36 | 262,616 | -0.87(-2.54%) |
Aug 19, 2015 | 34.28 | 34.45 | 34.03 | 34.23 | 256,968 | -0.17(-0.48%) |
Aug 18, 2015 | 34.44 | 34.54 | 34.32 | 34.39 | 357,047 | -0.02(-0.05%) |
Aug 17, 2015 | 34.08 | 34.44 | 33.97 | 34.41 | 455,633 | +0.27(+0.79%) |
Aug 14, 2015 | 34.01 | 34.17 | 33.95 | 34.14 | 488,613 | +0.13(+0.38%) |
Aug 13, 2015 | 33.74 | 34.21 | 33.72 | 34.01 | 313,983 | +0.29(+0.85%) |
Aug 12, 2015 | 33.69 | 33.82 | 33.20 | 33.73 | 342,558 | -0.20(-0.60%) |
Aug 11, 2015 | 34.00 | 34.10 | 33.79 | 33.93 | 362,545 | -0.33(-0.97%) |
Aug 10, 2015 | 34.04 | 34.36 | 34.04 | 34.26 | 435,835 | +0.39(+1.15%) |
Aug 07, 2015 | 33.84 | 33.92 | 33.59 | 33.88 | 319,999 | +0.05(+0.14%) |
Aug 06, 2015 | 34.44 | 34.51 | 33.55 | 33.83 | 449,731 | -0.62(-1.80%) |
Aug 05, 2015 | 34.57 | 34.69 | 34.36 | 34.45 | 264,115 | +0.05(+0.13%) |
Aug 04, 2015 | 34.36 | 34.54 | 34.30 | 34.40 | 1,212,171 | +0.07(+0.22%) |