Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.89 | 36.06 | 35.50 | 35.63 | 255,317 | -0.32(-0.88%) |
Oct 29, 2015 | 35.91 | 36.18 | 35.84 | 35.95 | 177,424 | -0.18(-0.49%) |
Oct 28, 2015 | 35.81 | 36.22 | 35.45 | 36.13 | 485,199 | -0.01(-0.03%) |
Oct 27, 2015 | 35.67 | 36.20 | 35.50 | 36.14 | 317,741 | +0.42(+1.17%) |
Oct 26, 2015 | 35.55 | 35.75 | 35.28 | 35.72 | 243,177 | +0.16(+0.45%) |
Oct 23, 2015 | 35.46 | 35.65 | 35.15 | 35.56 | 326,168 | +0.07(+0.20%) |
Oct 22, 2015 | 35.31 | 35.61 | 35.30 | 35.49 | 465,374 | +0.29(+0.82%) |
Oct 21, 2015 | 35.10 | 35.42 | 35.06 | 35.20 | 417,722 | +0.16(+0.45%) |
Oct 20, 2015 | 35.06 | 35.14 | 34.79 | 35.05 | 297,684 | +0.23(+0.66%) |
Oct 19, 2015 | 34.04 | 34.84 | 33.92 | 34.82 | 219,818 | +0.79(+2.33%) |
Oct 16, 2015 | 33.50 | 34.05 | 33.41 | 34.02 | 188,337 | +0.52(+1.54%) |
Oct 15, 2015 | 32.74 | 33.51 | 32.64 | 33.51 | 200,797 | +0.79(+2.43%) |
Oct 14, 2015 | 33.13 | 33.27 | 32.64 | 32.71 | 183,936 | -0.32(-0.96%) |
Oct 13, 2015 | 33.37 | 33.58 | 33.02 | 33.03 | 320,848 | -0.37(-1.10%) |
Oct 12, 2015 | 33.46 | 33.64 | 33.19 | 33.40 | 319,093 | +0.07(+0.21%) |
Oct 09, 2015 | 33.92 | 33.92 | 33.23 | 33.33 | 391,957 | -0.59(-1.73%) |
Oct 08, 2015 | 33.91 | 34.23 | 33.45 | 33.91 | 384,850 | -0.08(-0.23%) |
Oct 07, 2015 | 33.56 | 33.99 | 33.52 | 33.99 | 485,720 | +0.46(+1.36%) |
Oct 06, 2015 | 33.56 | 33.83 | 33.35 | 33.54 | 338,297 | -0.01(-0.03%) |
Oct 05, 2015 | 33.04 | 33.59 | 32.84 | 33.55 | 284,613 | +0.54(+1.62%) |
Oct 02, 2015 | 32.67 | 33.10 | 32.30 | 33.01 | 463,634 | +0.25(+0.76%) |
Oct 01, 2015 | 32.84 | 33.00 | 32.51 | 32.76 | 498,257 | +0.07(+0.21%) |
Sep 30, 2015 | 32.65 | 32.86 | 32.43 | 32.69 | 541,414 | +0.25(+0.76%) |
Sep 29, 2015 | 31.53 | 32.50 | 31.37 | 32.45 | 553,882 | +0.90(+2.86%) |
Sep 28, 2015 | 31.58 | 31.61 | 31.17 | 31.54 | 439,957 | -0.03(-0.09%) |
Sep 25, 2015 | 32.06 | 32.36 | 31.48 | 31.57 | 912,316 | -0.46(-1.42%) |
Sep 24, 2015 | 31.28 | 32.14 | 31.08 | 32.03 | 824,200 | +0.71(+2.28%) |
Sep 23, 2015 | 30.69 | 31.33 | 30.53 | 31.32 | 391,250 | +0.80(+2.63%) |
Sep 22, 2015 | 30.40 | 30.67 | 30.37 | 30.51 | 329,850 | -0.07(-0.23%) |
Sep 21, 2015 | 30.14 | 30.68 | 30.14 | 30.58 | 307,541 | +0.35(+1.15%) |
Sep 18, 2015 | 29.60 | 30.47 | 29.50 | 30.23 | 913,733 | +0.31(+1.03%) |
Sep 17, 2015 | 29.39 | 30.30 | 29.39 | 29.93 | 203,563 | +0.49(+1.65%) |
Sep 16, 2015 | 29.22 | 29.53 | 29.18 | 29.44 | 263,848 | +0.21(+0.71%) |
Sep 15, 2015 | 28.81 | 29.38 | 28.54 | 29.23 | 351,382 | +0.68(+2.40%) |
Sep 14, 2015 | 28.68 | 29.41 | 28.44 | 28.55 | 215,371 | +0.01(+0.03%) |
Sep 11, 2015 | 27.88 | 28.57 | 27.79 | 28.54 | 139,896 | +0.57(+2.02%) |
Sep 10, 2015 | 28.18 | 28.70 | 27.90 | 27.97 | 180,348 | +0.11(+0.39%) |
Sep 09, 2015 | 28.41 | 28.41 | 27.82 | 27.86 | 226,821 | -0.34(-1.20%) |
Sep 08, 2015 | 28.29 | 28.46 | 28.01 | 28.20 | 162,663 | +0.21(+0.74%) |
Sep 04, 2015 | 28.31 | 27.99 | 27.99 | 27.99 | 194,409 | -0.59(-2.05%) |
Sep 03, 2015 | 28.74 | 28.77 | 28.35 | 28.58 | 217,323 | -0.04(-0.14%) |
Sep 02, 2015 | 28.89 | 29.12 | 28.28 | 28.62 | 321,878 | -0.08(-0.28%) |
Sep 01, 2015 | 28.58 | 28.88 | 28.38 | 28.70 | 750,516 | -0.33(-1.13%) |
Aug 31, 2015 | 29.46 | 29.51 | 28.76 | 29.02 | 466,260 | -0.57(-1.91%) |
Aug 28, 2015 | 29.47 | 29.74 | 28.94 | 29.59 | 548,444 | +0.10(+0.34%) |
Aug 27, 2015 | 28.95 | 29.73 | 28.52 | 29.49 | 326,673 | +0.68(+2.38%) |
Aug 26, 2015 | 29.10 | 29.39 | 28.32 | 28.80 | 300,580 | +0.60(+2.11%) |
Aug 25, 2015 | 30.02 | 30.02 | 28.18 | 28.21 | 400,023 | -1.20(-4.08%) |
Aug 24, 2015 | 30.26 | 30.63 | 29.37 | 29.41 | 521,024 | -1.63(-5.24%) |
Aug 21, 2015 | 30.91 | 31.38 | 30.31 | 31.04 | 456,474 | -0.38(-1.20%) |
Aug 20, 2015 | 31.45 | 31.66 | 31.27 | 31.41 | 236,494 | -0.19(-0.60%) |
Aug 19, 2015 | 31.56 | 31.71 | 31.30 | 31.60 | 226,216 | -0.19(-0.59%) |
Aug 18, 2015 | 31.68 | 31.82 | 31.54 | 31.79 | 223,368 | +0.04(+0.13%) |
Aug 17, 2015 | 31.69 | 31.86 | 31.31 | 31.75 | 161,152 | +0.05(+0.16%) |
Aug 14, 2015 | 31.16 | 31.70 | 31.06 | 31.70 | 394,120 | +0.40(+1.27%) |
Aug 13, 2015 | 30.96 | 31.46 | 30.64 | 31.31 | 464,957 | +0.26(+0.83%) |
Aug 12, 2015 | 30.71 | 31.07 | 30.49 | 31.05 | 303,528 | +0.27(+0.87%) |
Aug 11, 2015 | 30.33 | 30.79 | 30.24 | 30.78 | 270,388 | +0.34(+1.11%) |
Aug 10, 2015 | 30.33 | 30.64 | 30.17 | 30.44 | 419,693 | +0.14(+0.46%) |
Aug 07, 2015 | 30.04 | 30.35 | 29.69 | 30.30 | 317,154 | +0.17(+0.56%) |
Aug 06, 2015 | 30.09 | 30.24 | 29.46 | 30.13 | 891,283 | +0.03(+0.10%) |
Aug 05, 2015 | 30.91 | 31.24 | 30.04 | 30.10 | 667,717 | -0.75(-2.44%) |
Aug 04, 2015 | 31.08 | 31.74 | 30.76 | 30.86 | 478,516 | -0.25(-0.80%) |