Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.64 | 36.78 | 36.60 | 36.62 | 10,046 | +0.02(+0.05%) |
Oct 29, 2015 | 36.86 | 36.93 | 36.59 | 36.60 | 13,022 | -0.66(-1.77%) |
Oct 28, 2015 | 36.35 | 37.26 | 36.35 | 37.26 | 12,518 | +1.09(+3.02%) |
Oct 27, 2015 | 36.11 | 36.22 | 35.96 | 36.17 | 43,303 | -0.19(-0.53%) |
Oct 26, 2015 | 36.71 | 36.78 | 36.32 | 36.36 | 22,517 | -0.41(-1.12%) |
Oct 23, 2015 | 36.50 | 36.78 | 36.45 | 36.78 | 7,912 | +0.45(+1.24%) |
Oct 22, 2015 | 35.72 | 36.49 | 35.72 | 36.33 | 7,804 | +0.79(+2.24%) |
Oct 21, 2015 | 36.20 | 36.23 | 35.53 | 35.53 | 10,025 | -0.61(-1.70%) |
Oct 20, 2015 | 35.81 | 36.17 | 35.81 | 36.14 | 13,048 | +0.21(+0.59%) |
Oct 19, 2015 | 36.12 | 36.13 | 35.82 | 35.93 | 85,564 | -0.29(-0.81%) |
Oct 16, 2015 | 36.19 | 36.23 | 35.94 | 36.23 | 9,853 | +0.09(+0.25%) |
Oct 15, 2015 | 35.75 | 36.13 | 35.73 | 36.13 | 11,558 | +0.55(+1.53%) |
Oct 14, 2015 | 35.74 | 35.92 | 35.59 | 35.59 | 9,153 | -0.13(-0.38%) |
Oct 13, 2015 | 36.02 | 36.14 | 35.72 | 35.72 | 11,156 | -0.41(-1.14%) |
Oct 12, 2015 | 36.35 | 36.35 | 36.10 | 36.13 | 8,596 | -0.09(-0.26%) |
Oct 09, 2015 | 36.38 | 36.38 | 36.12 | 36.23 | 8,361 | -0.09(-0.24%) |
Oct 08, 2015 | 36.02 | 36.41 | 35.97 | 36.32 | 11,333 | +0.33(+0.90%) |
Oct 07, 2015 | 35.96 | 36.11 | 35.34 | 35.99 | 215,764 | +0.26(+0.72%) |
Oct 06, 2015 | 35.69 | 35.79 | 35.56 | 35.73 | 8,591 | -0.06(-0.16%) |
Oct 05, 2015 | 35.52 | 35.87 | 35.52 | 35.79 | 6,803 | +0.83(+2.38%) |
Oct 02, 2015 | 34.14 | 34.96 | 34.07 | 34.96 | 17,528 | +0.57(+1.67%) |
Oct 01, 2015 | 34.49 | 34.49 | 34.14 | 34.38 | 6,973 | -0.09(-0.25%) |
Sep 30, 2015 | 34.32 | 34.47 | 34.07 | 34.47 | 19,325 | +0.60(+1.79%) |
Sep 29, 2015 | 34.04 | 34.12 | 33.66 | 33.86 | 24,101 | -0.12(-0.37%) |
Sep 28, 2015 | 34.40 | 34.46 | 33.95 | 33.99 | 13,221 | -0.60(-1.74%) |
Sep 25, 2015 | 34.82 | 34.86 | 34.46 | 34.59 | 11,057 | +0.04(+0.13%) |
Sep 24, 2015 | 34.23 | 34.55 | 34.01 | 34.55 | 6,527 | +0.02(+0.07%) |
Sep 23, 2015 | 34.56 | 34.65 | 34.45 | 34.52 | 10,271 | +0.07(+0.21%) |
Sep 22, 2015 | 34.60 | 34.69 | 34.27 | 34.45 | 13,904 | -0.58(-1.66%) |
Sep 21, 2015 | 35.11 | 35.45 | 35.02 | 35.04 | 10,385 | +0.15(+0.44%) |
Sep 18, 2015 | 34.99 | 35.24 | 34.88 | 34.88 | 7,433 | -0.65(-1.83%) |
Sep 17, 2015 | 35.57 | 35.86 | 35.31 | 35.53 | 9,636 | +0.07(+0.19%) |
Sep 16, 2015 | 35.28 | 35.48 | 35.28 | 35.47 | 10,695 | +0.22(+0.62%) |
Sep 15, 2015 | 34.93 | 35.25 | 34.93 | 35.25 | 7,932 | +0.43(+1.24%) |
Sep 14, 2015 | 34.98 | 34.98 | 34.81 | 34.82 | 20,132 | -0.09(-0.25%) |
Sep 11, 2015 | 35.14 | 35.14 | 34.76 | 34.90 | 7,136 | -0.63(-1.78%) |
Sep 10, 2015 | 35.35 | 35.77 | 35.26 | 35.53 | 45,841 | +0.36(+1.03%) |
Sep 09, 2015 | 35.93 | 35.97 | 35.17 | 35.17 | 9,007 | -0.30(-0.84%) |
Sep 08, 2015 | 35.18 | 35.47 | 35.04 | 35.47 | 27,315 | +0.69(+2.00%) |
Sep 04, 2015 | 34.72 | 34.77 | 34.77 | 34.77 | 11,820 | -0.34(-0.97%) |
Sep 03, 2015 | 35.01 | 35.43 | 34.92 | 35.11 | 10,720 | +0.22(+0.63%) |
Sep 02, 2015 | 34.82 | 34.89 | 34.40 | 34.89 | 10,442 | +0.43(+1.25%) |
Sep 01, 2015 | 34.65 | 34.92 | 34.39 | 34.46 | 25,119 | -0.76(-2.14%) |
Aug 31, 2015 | 35.24 | 35.45 | 35.20 | 35.22 | 10,649 | -0.10(-0.27%) |
Aug 28, 2015 | 35.25 | 35.53 | 35.20 | 35.31 | 14,492 | +0.09(+0.24%) |
Aug 27, 2015 | 34.95 | 35.34 | 34.82 | 35.23 | 11,958 | +0.51(+1.46%) |
Aug 26, 2015 | 33.95 | 34.75 | 33.70 | 34.72 | 16,756 | +1.32(+3.95%) |
Aug 25, 2015 | 34.10 | 34.38 | 33.40 | 33.40 | 13,820 | -0.04(-0.11%) |
Aug 24, 2015 | 33.46 | 34.54 | 31.34 | 33.44 | 94,227 | -1.47(-4.22%) |
Aug 21, 2015 | 35.27 | 35.73 | 34.91 | 34.91 | 28,385 | -0.60(-1.70%) |
Aug 20, 2015 | 36.60 | 36.60 | 35.48 | 35.51 | 8,959 | -1.40(-3.78%) |
Aug 19, 2015 | 36.83 | 37.12 | 36.74 | 36.91 | 5,981 | -0.14(-0.39%) |
Aug 18, 2015 | 37.38 | 37.38 | 37.05 | 37.05 | 9,096 | -0.35(-0.95%) |
Aug 17, 2015 | 36.81 | 37.41 | 36.81 | 37.41 | 7,142 | +0.34(+0.93%) |
Aug 14, 2015 | 36.82 | 37.06 | 36.77 | 37.06 | 10,252 | +0.15(+0.41%) |
Aug 13, 2015 | 37.06 | 37.14 | 36.90 | 36.91 | 6,267 | +0.09(+0.23%) |
Aug 12, 2015 | 36.52 | 36.89 | 36.15 | 36.82 | 14,475 | +0.11(+0.31%) |
Aug 11, 2015 | 37.12 | 37.12 | 36.66 | 36.71 | 9,737 | -0.68(-1.82%) |
Aug 10, 2015 | 37.01 | 37.40 | 37.01 | 37.39 | 15,857 | +0.50(+1.35%) |
Aug 07, 2015 | 36.78 | 36.89 | 36.54 | 36.89 | 16,542 | -0.04(-0.10%) |
Aug 06, 2015 | 37.63 | 37.64 | 36.77 | 36.93 | 30,237 | -0.79(-2.10%) |
Aug 05, 2015 | 37.32 | 38.00 | 37.32 | 37.72 | 31,820 | +0.55(+1.49%) |
Aug 04, 2015 | 37.36 | 37.41 | 37.10 | 37.17 | 64,872 | -0.11(-0.28%) |