Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.62 | 31.75 | 31.30 | 31.39 | 227,025 | -0.30(-0.94%) |
Oct 29, 2015 | 31.82 | 32.23 | 31.33 | 31.69 | 191,158 | -0.22(-0.68%) |
Oct 28, 2015 | 32.11 | 32.43 | 31.36 | 31.91 | 373,038 | -0.19(-0.58%) |
Oct 27, 2015 | 32.19 | 32.42 | 32.02 | 32.09 | 302,135 | -0.18(-0.55%) |
Oct 26, 2015 | 32.39 | 32.50 | 32.10 | 32.27 | 107,716 | -0.12(-0.37%) |
Oct 23, 2015 | 32.32 | 32.54 | 32.07 | 32.39 | 279,599 | +0.19(+0.60%) |
Oct 22, 2015 | 32.14 | 32.43 | 32.09 | 32.20 | 397,123 | +0.13(+0.42%) |
Oct 21, 2015 | 32.32 | 32.53 | 31.72 | 32.06 | 187,212 | -0.24(-0.74%) |
Oct 20, 2015 | 32.35 | 32.61 | 32.28 | 32.30 | 147,059 | -0.11(-0.34%) |
Oct 19, 2015 | 32.07 | 32.56 | 32.07 | 32.41 | 206,635 | +0.27(+0.83%) |
Oct 16, 2015 | 32.04 | 32.32 | 31.86 | 32.15 | 184,563 | +0.26(+0.82%) |
Oct 15, 2015 | 31.44 | 31.89 | 31.27 | 31.89 | 185,777 | +0.63(+2.03%) |
Oct 14, 2015 | 31.54 | 31.86 | 31.23 | 31.25 | 438,221 | -0.28(-0.90%) |
Oct 13, 2015 | 31.44 | 31.65 | 31.33 | 31.54 | 250,674 | +0.00(+0.00%) |
Oct 12, 2015 | 31.37 | 31.73 | 31.30 | 31.54 | 251,784 | +0.19(+0.62%) |
Oct 09, 2015 | 31.44 | 31.51 | 31.21 | 31.34 | 159,496 | -0.05(-0.17%) |
Oct 08, 2015 | 31.17 | 31.57 | 31.04 | 31.39 | 270,649 | +0.15(+0.48%) |
Oct 07, 2015 | 30.87 | 31.25 | 30.81 | 31.25 | 494,909 | +0.45(+1.48%) |
Oct 06, 2015 | 30.98 | 31.20 | 30.75 | 30.79 | 462,951 | -0.19(-0.60%) |
Oct 05, 2015 | 30.98 | 31.24 | 30.77 | 30.98 | 267,307 | +0.12(+0.39%) |
Oct 02, 2015 | 30.66 | 30.86 | 30.25 | 30.86 | 231,201 | +0.07(+0.22%) |
Oct 01, 2015 | 30.54 | 30.80 | 30.37 | 30.79 | 416,970 | +0.36(+1.20%) |
Sep 30, 2015 | 30.55 | 30.76 | 30.17 | 30.43 | 653,677 | +0.01(+0.05%) |
Sep 29, 2015 | 30.31 | 30.49 | 30.07 | 30.41 | 330,605 | +0.18(+0.59%) |
Sep 28, 2015 | 30.13 | 30.28 | 29.73 | 30.23 | 410,737 | +0.00(+0.00%) |
Sep 25, 2015 | 29.85 | 30.37 | 29.71 | 30.23 | 267,710 | +0.51(+1.70%) |
Sep 24, 2015 | 29.50 | 29.78 | 29.29 | 29.73 | 442,438 | +0.07(+0.23%) |
Sep 23, 2015 | 29.54 | 29.79 | 29.44 | 29.66 | 397,951 | +0.14(+0.48%) |
Sep 22, 2015 | 29.74 | 29.94 | 29.39 | 29.52 | 382,054 | -0.42(-1.39%) |
Sep 21, 2015 | 29.56 | 30.08 | 29.50 | 29.93 | 185,178 | +0.46(+1.57%) |
Sep 18, 2015 | 29.52 | 30.16 | 29.43 | 29.47 | 563,030 | -0.34(-1.12%) |
Sep 17, 2015 | 29.16 | 30.12 | 29.11 | 29.81 | 325,451 | +0.58(+1.99%) |
Sep 16, 2015 | 29.08 | 29.32 | 29.04 | 29.23 | 222,452 | +0.16(+0.56%) |
Sep 15, 2015 | 28.96 | 29.15 | 28.79 | 29.06 | 171,713 | +0.15(+0.52%) |
Sep 14, 2015 | 28.80 | 29.04 | 28.75 | 28.91 | 108,392 | +0.20(+0.70%) |
Sep 11, 2015 | 28.21 | 28.80 | 28.21 | 28.71 | 96,313 | +0.41(+1.45%) |
Sep 10, 2015 | 28.19 | 28.63 | 28.07 | 28.30 | 136,682 | +0.07(+0.24%) |
Sep 09, 2015 | 28.59 | 28.74 | 28.18 | 28.24 | 214,071 | -0.17(-0.60%) |
Sep 08, 2015 | 28.06 | 28.51 | 27.93 | 28.41 | 249,575 | +0.66(+2.37%) |
Sep 04, 2015 | 27.95 | 27.75 | 27.75 | 27.75 | 85,525 | -0.48(-1.70%) |
Sep 03, 2015 | 28.30 | 28.62 | 28.19 | 28.23 | 130,381 | -0.02(-0.08%) |
Sep 02, 2015 | 28.21 | 28.47 | 27.80 | 28.25 | 304,414 | +0.31(+1.11%) |
Sep 01, 2015 | 28.15 | 28.44 | 27.75 | 27.94 | 253,650 | -0.57(-2.00%) |
Aug 31, 2015 | 29.08 | 29.28 | 28.45 | 28.51 | 341,954 | -0.67(-2.28%) |
Aug 28, 2015 | 29.20 | 29.35 | 28.86 | 29.18 | 325,817 | -0.16(-0.53%) |
Aug 27, 2015 | 28.89 | 29.51 | 28.75 | 29.33 | 201,746 | +0.56(+1.93%) |
Aug 26, 2015 | 28.70 | 28.92 | 28.12 | 28.78 | 269,901 | +0.74(+2.64%) |
Aug 25, 2015 | 29.61 | 29.61 | 28.03 | 28.04 | 331,628 | -0.79(-2.75%) |
Aug 24, 2015 | 28.18 | 29.99 | 28.18 | 28.83 | 423,084 | -1.50(-4.95%) |
Aug 21, 2015 | 30.65 | 30.98 | 30.29 | 30.33 | 333,917 | -0.54(-1.75%) |
Aug 20, 2015 | 30.89 | 31.15 | 30.73 | 30.87 | 180,746 | -0.21(-0.69%) |
Aug 19, 2015 | 31.17 | 31.24 | 30.87 | 31.09 | 220,172 | -0.16(-0.52%) |
Aug 18, 2015 | 31.20 | 31.29 | 31.04 | 31.25 | 142,203 | +0.04(+0.12%) |
Aug 17, 2015 | 30.86 | 31.22 | 30.59 | 31.21 | 210,286 | +0.35(+1.13%) |
Aug 14, 2015 | 30.54 | 30.86 | 30.38 | 30.86 | 181,554 | +0.21(+0.68%) |
Aug 13, 2015 | 30.40 | 30.81 | 30.18 | 30.66 | 224,764 | +0.16(+0.51%) |
Aug 12, 2015 | 30.07 | 30.54 | 29.98 | 30.50 | 357,394 | +0.36(+1.20%) |
Aug 11, 2015 | 29.87 | 30.34 | 29.78 | 30.14 | 215,961 | +0.14(+0.47%) |
Aug 10, 2015 | 30.18 | 30.39 | 29.80 | 30.00 | 380,956 | -0.07(-0.25%) |
Aug 07, 2015 | 29.61 | 30.09 | 29.55 | 30.07 | 512,623 | +0.29(+0.97%) |
Aug 06, 2015 | 29.89 | 30.06 | 29.24 | 29.78 | 346,731 | -0.10(-0.32%) |
Aug 05, 2015 | 30.40 | 30.85 | 29.73 | 29.88 | 498,909 | -0.50(-1.66%) |
Aug 04, 2015 | 30.74 | 30.86 | 30.33 | 30.38 | 169,048 | -0.34(-1.11%) |