Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.63 | 35.08 | 34.40 | 34.67 | 112,490 | -0.06(-0.17%) |
Oct 29, 2015 | 34.47 | 35.51 | 34.47 | 34.73 | 264,820 | -0.20(-0.57%) |
Oct 28, 2015 | 34.10 | 35.43 | 33.45 | 34.93 | 283,518 | +0.32(+0.92%) |
Oct 27, 2015 | 33.93 | 34.73 | 33.93 | 34.61 | 292,972 | +0.67(+1.97%) |
Oct 26, 2015 | 33.52 | 34.42 | 33.47 | 33.94 | 138,578 | +0.41(+1.22%) |
Oct 23, 2015 | 33.01 | 33.87 | 32.96 | 33.53 | 206,558 | +1.07(+3.30%) |
Oct 22, 2015 | 32.73 | 33.09 | 32.21 | 32.46 | 116,079 | -0.51(-1.55%) |
Oct 21, 2015 | 33.77 | 33.95 | 32.21 | 32.97 | 128,593 | -0.10(-0.30%) |
Oct 20, 2015 | 33.68 | 33.68 | 32.30 | 33.07 | 178,908 | -0.44(-1.31%) |
Oct 19, 2015 | 33.52 | 34.03 | 33.00 | 33.51 | 87,061 | -0.03(-0.09%) |
Oct 16, 2015 | 34.20 | 34.58 | 33.18 | 33.54 | 179,766 | -0.99(-2.87%) |
Oct 15, 2015 | 33.61 | 34.70 | 33.26 | 34.53 | 103,874 | +0.85(+2.52%) |
Oct 14, 2015 | 33.69 | 34.39 | 33.04 | 33.68 | 132,394 | +0.15(+0.45%) |
Oct 13, 2015 | 34.60 | 34.75 | 33.33 | 33.53 | 204,855 | -0.50(-1.47%) |
Oct 12, 2015 | 35.07 | 35.07 | 33.88 | 34.03 | 96,722 | -0.79(-2.27%) |
Oct 09, 2015 | 34.10 | 35.52 | 34.02 | 34.82 | 433,670 | -0.18(-0.51%) |
Oct 08, 2015 | 34.77 | 35.58 | 34.49 | 35.00 | 596,101 | -0.35(-0.99%) |
Oct 07, 2015 | 34.73 | 35.57 | 33.83 | 35.35 | 327,548 | -1.10(-3.02%) |
Oct 06, 2015 | 37.47 | 37.70 | 34.90 | 36.45 | 300,194 | -2.11(-5.47%) |
Oct 05, 2015 | 39.84 | 39.84 | 37.01 | 38.56 | 438,541 | +1.77(+4.81%) |
Oct 02, 2015 | 34.98 | 36.95 | 34.41 | 36.79 | 148,811 | +1.15(+3.23%) |
Oct 01, 2015 | 35.45 | 35.89 | 34.04 | 35.64 | 193,351 | +0.05(+0.14%) |
Sep 30, 2015 | 35.99 | 36.33 | 34.36 | 35.59 | 211,780 | +1.21(+3.52%) |
Sep 29, 2015 | 37.32 | 37.32 | 34.05 | 34.38 | 359,261 | -2.15(-5.89%) |
Sep 28, 2015 | 39.28 | 39.39 | 36.40 | 36.53 | 281,178 | -2.82(-7.17%) |
Sep 25, 2015 | 42.24 | 42.25 | 38.77 | 39.35 | 246,366 | -2.07(-5.00%) |
Sep 24, 2015 | 40.99 | 41.61 | 40.30 | 41.42 | 90,310 | +0.17(+0.41%) |
Sep 23, 2015 | 41.77 | 41.88 | 40.92 | 41.25 | 109,310 | -0.04(-0.10%) |
Sep 22, 2015 | 41.63 | 41.81 | 40.01 | 41.29 | 149,892 | +0.11(+0.27%) |
Sep 21, 2015 | 41.89 | 43.23 | 40.55 | 41.18 | 127,509 | -0.25(-0.60%) |
Sep 18, 2015 | 40.46 | 42.26 | 40.17 | 41.43 | 127,733 | +0.16(+0.39%) |
Sep 17, 2015 | 40.64 | 41.47 | 40.29 | 41.27 | 122,390 | +0.68(+1.68%) |
Sep 16, 2015 | 39.82 | 41.64 | 39.32 | 40.59 | 175,090 | +0.39(+0.97%) |
Sep 15, 2015 | 39.17 | 40.90 | 38.93 | 40.20 | 174,925 | +2.61(+6.94%) |
Sep 14, 2015 | 36.20 | 37.78 | 36.09 | 37.59 | 158,936 | +0.38(+1.02%) |
Sep 11, 2015 | 35.85 | 37.30 | 35.85 | 37.21 | 75,767 | +0.61(+1.67%) |
Sep 10, 2015 | 36.58 | 37.27 | 35.96 | 36.60 | 119,574 | +0.10(+0.27%) |
Sep 09, 2015 | 38.27 | 38.27 | 36.50 | 36.50 | 90,435 | -1.49(-3.92%) |
Sep 08, 2015 | 37.00 | 38.27 | 36.10 | 37.99 | 149,733 | +1.58(+4.34%) |
Sep 04, 2015 | 37.37 | 36.41 | 36.41 | 36.41 | 131,200 | -1.34(-3.55%) |
Sep 03, 2015 | 37.46 | 37.90 | 36.98 | 37.75 | 124,541 | -0.70(-1.82%) |
Sep 02, 2015 | 38.26 | 38.49 | 37.44 | 38.45 | 158,316 | +0.00(+0.00%) |
Sep 01, 2015 | 38.51 | 38.69 | 37.62 | 38.45 | 179,798 | -0.58(-1.49%) |
Aug 31, 2015 | 40.77 | 41.62 | 38.89 | 39.03 | 235,603 | -2.23(-5.40%) |
Aug 28, 2015 | 40.80 | 41.41 | 40.64 | 41.26 | 90,476 | -0.07(-0.17%) |
Aug 27, 2015 | 38.83 | 41.98 | 38.55 | 41.33 | 243,414 | +2.12(+5.41%) |
Aug 26, 2015 | 37.31 | 39.29 | 37.31 | 39.21 | 96,537 | +2.35(+6.38%) |
Aug 25, 2015 | 39.22 | 39.32 | 36.85 | 36.86 | 165,081 | +0.36(+0.99%) |
Aug 24, 2015 | 34.71 | 38.66 | 34.25 | 36.50 | 213,658 | -2.05(-5.32%) |
Aug 21, 2015 | 39.35 | 40.46 | 38.40 | 38.55 | 181,101 | -1.83(-4.53%) |
Aug 20, 2015 | 42.21 | 42.37 | 40.33 | 40.38 | 113,198 | -2.54(-5.92%) |
Aug 19, 2015 | 43.46 | 43.46 | 41.75 | 42.92 | 124,745 | -0.77(-1.76%) |
Aug 18, 2015 | 42.91 | 44.63 | 42.71 | 43.69 | 140,771 | +1.62(+3.85%) |
Aug 17, 2015 | 40.11 | 42.40 | 40.11 | 42.07 | 102,778 | +1.93(+4.81%) |
Aug 14, 2015 | 40.06 | 40.54 | 39.43 | 40.14 | 92,073 | +0.19(+0.48%) |
Aug 13, 2015 | 40.20 | 41.03 | 39.87 | 39.95 | 78,964 | -0.41(-1.02%) |
Aug 12, 2015 | 40.15 | 40.53 | 38.88 | 40.36 | 92,427 | -0.23(-0.57%) |
Aug 11, 2015 | 40.19 | 41.75 | 40.11 | 40.59 | 173,281 | +0.14(+0.35%) |
Aug 10, 2015 | 39.49 | 40.70 | 39.49 | 40.45 | 113,598 | +0.83(+2.09%) |
Aug 07, 2015 | 41.65 | 41.65 | 38.01 | 39.62 | 336,115 | -2.35(-5.60%) |
Aug 06, 2015 | 42.60 | 43.27 | 41.42 | 41.97 | 81,010 | -1.12(-2.60%) |
Aug 05, 2015 | 43.84 | 43.92 | 43.01 | 43.09 | 90,199 | -0.23(-0.53%) |
Aug 04, 2015 | 44.28 | 44.51 | 43.23 | 43.32 | 118,859 | -1.05(-2.37%) |