Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.05 | 34.08 | 33.91 | 33.91 | 37,330 | -0.16(-0.48%) |
Oct 29, 2015 | 34.37 | 34.37 | 33.85 | 34.08 | 66,495 | +0.05(+0.16%) |
Oct 28, 2015 | 33.90 | 34.02 | 33.66 | 34.02 | 79,832 | +0.32(+0.94%) |
Oct 27, 2015 | 33.69 | 33.78 | 33.59 | 33.71 | 78,795 | -0.18(-0.54%) |
Oct 26, 2015 | 33.95 | 33.95 | 33.84 | 33.89 | 40,702 | +0.00(+0.01%) |
Oct 23, 2015 | 33.99 | 33.99 | 33.69 | 33.89 | 24,380 | +0.11(+0.34%) |
Oct 22, 2015 | 33.11 | 33.83 | 33.11 | 33.77 | 85,867 | +0.75(+2.28%) |
Oct 21, 2015 | 33.07 | 33.24 | 32.99 | 33.02 | 91,224 | +0.02(+0.06%) |
Oct 20, 2015 | 32.96 | 33.10 | 32.96 | 33.00 | 47,177 | +0.01(+0.02%) |
Oct 19, 2015 | 32.91 | 33.05 | 32.90 | 32.99 | 164,640 | +0.00(+0.01%) |
Oct 16, 2015 | 32.80 | 32.99 | 32.80 | 32.99 | 32,304 | +0.18(+0.53%) |
Oct 15, 2015 | 32.66 | 32.84 | 32.50 | 32.82 | 13,573 | +0.36(+1.12%) |
Oct 14, 2015 | 32.77 | 32.81 | 32.41 | 32.45 | 10,494 | -0.28(-0.85%) |
Oct 13, 2015 | 32.77 | 32.94 | 32.73 | 32.73 | 49,947 | -0.23(-0.70%) |
Oct 12, 2015 | 32.93 | 33.01 | 32.90 | 32.96 | 10,801 | +0.04(+0.14%) |
Oct 09, 2015 | 32.79 | 33.01 | 32.79 | 32.92 | 24,071 | +0.05(+0.15%) |
Oct 08, 2015 | 32.52 | 32.91 | 32.43 | 32.87 | 21,540 | +0.39(+1.19%) |
Oct 07, 2015 | 32.46 | 32.60 | 32.31 | 32.48 | 26,000 | +0.19(+0.58%) |
Oct 06, 2015 | 32.38 | 32.44 | 32.24 | 32.29 | 13,856 | -0.18(-0.54%) |
Oct 05, 2015 | 32.02 | 32.48 | 32.02 | 32.47 | 12,576 | +0.81(+2.56%) |
Oct 02, 2015 | 31.22 | 31.66 | 31.01 | 31.66 | 7,715 | +0.19(+0.59%) |
Oct 01, 2015 | 31.63 | 31.63 | 31.18 | 31.47 | 31,927 | -0.07(-0.23%) |
Sep 30, 2015 | 31.46 | 31.61 | 31.31 | 31.54 | 56,979 | +0.38(+1.21%) |
Sep 29, 2015 | 31.01 | 31.23 | 30.92 | 31.17 | 47,191 | +0.13(+0.42%) |
Sep 28, 2015 | 31.36 | 31.36 | 30.94 | 31.04 | 59,806 | -0.46(-1.47%) |
Sep 25, 2015 | 31.80 | 31.84 | 31.41 | 31.50 | 12,789 | +0.02(+0.05%) |
Sep 24, 2015 | 31.13 | 31.50 | 31.13 | 31.48 | 15,489 | -0.04(-0.14%) |
Sep 23, 2015 | 31.56 | 31.60 | 31.39 | 31.53 | 7,818 | +0.08(+0.24%) |
Sep 22, 2015 | 31.39 | 31.46 | 31.25 | 31.45 | 18,925 | -0.36(-1.12%) |
Sep 21, 2015 | 31.73 | 32.02 | 31.69 | 31.81 | 12,579 | +0.17(+0.55%) |
Sep 18, 2015 | 31.86 | 31.97 | 31.58 | 31.63 | 25,240 | -0.56(-1.75%) |
Sep 17, 2015 | 32.13 | 32.60 | 32.13 | 32.20 | 19,502 | -0.00(-0.01%) |
Sep 16, 2015 | 32.10 | 32.22 | 31.97 | 32.20 | 11,168 | +0.20(+0.63%) |
Sep 15, 2015 | 31.60 | 32.06 | 31.60 | 32.00 | 56,499 | +0.40(+1.28%) |
Sep 14, 2015 | 31.70 | 31.70 | 31.55 | 31.59 | 19,249 | -0.05(-0.16%) |
Sep 11, 2015 | 31.57 | 31.68 | 31.42 | 31.65 | 16,226 | +0.14(+0.44%) |
Sep 10, 2015 | 31.45 | 31.68 | 31.32 | 31.51 | 21,989 | +0.14(+0.44%) |
Sep 09, 2015 | 32.11 | 32.11 | 31.37 | 31.37 | 19,711 | -0.42(-1.33%) |
Sep 08, 2015 | 31.55 | 31.81 | 31.48 | 31.79 | 14,192 | +0.58(+1.85%) |
Sep 04, 2015 | 31.21 | 31.21 | 31.21 | 31.21 | 14,194 | -0.44(-1.38%) |
Sep 03, 2015 | 31.62 | 31.84 | 31.55 | 31.65 | 21,373 | +0.24(+0.76%) |
Sep 02, 2015 | 31.31 | 31.41 | 31.06 | 31.41 | 299,090 | +0.50(+1.61%) |
Sep 01, 2015 | 31.07 | 31.27 | 30.78 | 30.92 | 41,425 | -0.85(-2.67%) |
Aug 31, 2015 | 31.82 | 31.90 | 31.68 | 31.76 | 7,837 | -0.22(-0.68%) |
Aug 28, 2015 | 31.99 | 32.09 | 31.87 | 31.98 | 46,436 | -0.12(-0.38%) |
Aug 27, 2015 | 31.89 | 32.15 | 31.46 | 32.10 | 38,926 | +0.65(+2.07%) |
Aug 26, 2015 | 31.25 | 31.47 | 30.56 | 31.45 | 26,891 | +0.96(+3.14%) |
Aug 25, 2015 | 31.34 | 31.72 | 30.50 | 30.50 | 95,917 | -0.38(-1.24%) |
Aug 24, 2015 | 30.32 | 31.62 | 20.30 | 30.88 | 329,252 | -1.18(-3.67%) |
Aug 21, 2015 | 32.75 | 32.75 | 32.03 | 32.06 | 50,750 | -0.88(-2.66%) |
Aug 20, 2015 | 33.41 | 33.41 | 32.93 | 32.93 | 43,258 | -0.72(-2.13%) |
Aug 19, 2015 | 33.81 | 33.82 | 33.41 | 33.65 | 17,622 | -0.15(-0.44%) |
Aug 18, 2015 | 33.88 | 33.88 | 33.76 | 33.80 | 19,465 | -0.03(-0.10%) |
Aug 17, 2015 | 33.73 | 33.89 | 33.55 | 33.83 | 29,832 | +0.05(+0.16%) |
Aug 14, 2015 | 33.69 | 33.82 | 33.69 | 33.78 | 10,421 | +0.08(+0.23%) |
Aug 13, 2015 | 33.71 | 33.81 | 33.62 | 33.70 | 42,861 | +0.07(+0.21%) |
Aug 12, 2015 | 33.43 | 33.69 | 33.18 | 33.63 | 73,552 | -0.09(-0.25%) |
Aug 11, 2015 | 33.77 | 33.85 | 33.61 | 33.72 | 14,385 | -0.27(-0.80%) |
Aug 10, 2015 | 33.98 | 34.04 | 33.93 | 33.99 | 11,287 | +0.32(+0.96%) |
Aug 07, 2015 | 33.77 | 33.80 | 33.50 | 33.67 | 28,678 | -0.08(-0.23%) |
Aug 06, 2015 | 34.05 | 34.05 | 33.69 | 33.75 | 16,333 | -0.29(-0.84%) |
Aug 05, 2015 | 33.98 | 34.10 | 33.95 | 34.03 | 74,107 | +0.24(+0.72%) |
Aug 04, 2015 | 33.79 | 33.94 | 33.76 | 33.79 | 15,521 | -0.03(-0.08%) |