Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.75 | 33.97 | 33.68 | 33.68 | 1,054,759 | -0.41(-1.20%) |
Oct 29, 2015 | 34.02 | 34.14 | 33.96 | 34.09 | 970,377 | +0.12(+0.36%) |
Oct 28, 2015 | 34.19 | 34.27 | 33.72 | 33.97 | 1,824,819 | +0.14(+0.41%) |
Oct 27, 2015 | 33.90 | 33.99 | 33.78 | 33.83 | 1,219,119 | -0.23(-0.68%) |
Oct 26, 2015 | 34.16 | 34.25 | 34.03 | 34.07 | 842,630 | -0.11(-0.31%) |
Oct 23, 2015 | 34.43 | 34.49 | 34.07 | 34.17 | 1,152,628 | -0.21(-0.61%) |
Oct 22, 2015 | 34.25 | 34.52 | 34.22 | 34.38 | 1,755,726 | +0.38(+1.13%) |
Oct 21, 2015 | 34.17 | 34.22 | 33.99 | 34.00 | 1,307,679 | -0.03(-0.09%) |
Oct 20, 2015 | 34.13 | 34.13 | 33.95 | 34.03 | 869,312 | -0.03(-0.09%) |
Oct 19, 2015 | 34.07 | 34.14 | 33.90 | 34.06 | 917,959 | +0.06(+0.18%) |
Oct 16, 2015 | 33.77 | 34.02 | 33.73 | 34.00 | 1,089,589 | +0.19(+0.56%) |
Oct 15, 2015 | 33.64 | 33.84 | 33.52 | 33.81 | 1,767,680 | +1.39(+4.29%) |
Oct 14, 2015 | 32.39 | 32.55 | 32.38 | 32.42 | 1,010,585 | +0.04(+0.12%) |
Oct 13, 2015 | 32.22 | 32.58 | 32.22 | 32.38 | 1,214,988 | -0.11(-0.32%) |
Oct 12, 2015 | 32.38 | 32.67 | 32.36 | 32.49 | 1,092,516 | +0.40(+1.24%) |
Oct 09, 2015 | 31.98 | 32.25 | 31.94 | 32.09 | 1,166,379 | -0.17(-0.54%) |
Oct 08, 2015 | 31.68 | 32.27 | 31.58 | 32.26 | 1,062,083 | +0.34(+1.06%) |
Oct 07, 2015 | 31.71 | 31.94 | 31.61 | 31.92 | 1,423,345 | +0.05(+0.17%) |
Oct 06, 2015 | 31.88 | 32.05 | 31.84 | 31.87 | 1,021,564 | -0.02(-0.07%) |
Oct 05, 2015 | 31.73 | 31.90 | 31.70 | 31.89 | 1,164,125 | +0.59(+1.90%) |
Oct 02, 2015 | 30.64 | 31.30 | 30.55 | 31.30 | 1,522,594 | +0.59(+1.91%) |
Oct 01, 2015 | 30.88 | 30.91 | 30.48 | 30.71 | 1,671,521 | +0.05(+0.15%) |
Sep 30, 2015 | 30.66 | 30.69 | 30.42 | 30.67 | 2,602,996 | +0.76(+2.54%) |
Sep 29, 2015 | 29.55 | 29.94 | 29.43 | 29.91 | 1,332,953 | +0.32(+1.07%) |
Sep 28, 2015 | 29.97 | 29.97 | 29.53 | 29.59 | 1,203,410 | -0.50(-1.67%) |
Sep 25, 2015 | 30.13 | 30.39 | 29.98 | 30.09 | 1,399,416 | +0.71(+2.41%) |
Sep 24, 2015 | 29.29 | 29.50 | 29.03 | 29.39 | 1,651,214 | -0.28(-0.94%) |
Sep 23, 2015 | 29.76 | 29.78 | 29.50 | 29.67 | 848,024 | -0.08(-0.25%) |
Sep 22, 2015 | 29.82 | 29.84 | 29.46 | 29.74 | 1,798,254 | -0.84(-2.75%) |
Sep 21, 2015 | 30.76 | 30.77 | 30.46 | 30.58 | 780,000 | +0.11(+0.35%) |
Sep 18, 2015 | 30.60 | 30.78 | 30.45 | 30.48 | 1,193,788 | -0.38(-1.22%) |
Sep 17, 2015 | 30.86 | 31.15 | 30.69 | 30.85 | 1,778,367 | -0.05(-0.17%) |
Sep 16, 2015 | 30.77 | 30.93 | 30.65 | 30.91 | 1,332,785 | +1.02(+3.42%) |
Sep 15, 2015 | 29.64 | 29.93 | 29.56 | 29.88 | 2,062,965 | +0.29(+0.99%) |
Sep 14, 2015 | 29.58 | 29.72 | 29.50 | 29.59 | 1,856,745 | -0.19(-0.63%) |
Sep 11, 2015 | 29.68 | 29.82 | 29.61 | 29.78 | 2,320,420 | -0.10(-0.33%) |
Sep 10, 2015 | 29.89 | 29.97 | 29.76 | 29.88 | 3,839,747 | -0.25(-0.82%) |
Sep 09, 2015 | 30.79 | 30.79 | 30.09 | 30.13 | 1,810,890 | -0.08(-0.27%) |
Sep 08, 2015 | 30.19 | 30.28 | 30.00 | 30.21 | 948,713 | +0.73(+2.47%) |
Sep 04, 2015 | 29.52 | 29.48 | 29.48 | 29.48 | 1,268,220 | -0.59(-1.98%) |
Sep 03, 2015 | 30.14 | 30.31 | 29.99 | 30.07 | 1,059,013 | +0.13(+0.43%) |
Sep 02, 2015 | 29.88 | 29.95 | 29.67 | 29.94 | 1,288,643 | +0.55(+1.87%) |
Sep 01, 2015 | 29.61 | 29.73 | 29.29 | 29.40 | 1,725,251 | -0.92(-3.03%) |
Aug 31, 2015 | 30.29 | 30.37 | 30.13 | 30.31 | 933,479 | -0.03(-0.10%) |
Aug 28, 2015 | 30.09 | 30.35 | 30.00 | 30.34 | 1,659,254 | -0.20(-0.64%) |
Aug 27, 2015 | 30.18 | 30.56 | 30.16 | 30.54 | 2,264,833 | +0.38(+1.27%) |
Aug 26, 2015 | 30.19 | 30.19 | 29.55 | 30.16 | 2,493,108 | +0.37(+1.24%) |
Aug 25, 2015 | 30.76 | 30.76 | 29.77 | 29.79 | 2,520,196 | -0.11(-0.35%) |
Aug 24, 2015 | 29.64 | 30.50 | 29.13 | 29.89 | 3,967,987 | -0.86(-2.81%) |
Aug 21, 2015 | 31.37 | 31.45 | 30.76 | 30.76 | 1,804,295 | -0.80(-2.53%) |
Aug 20, 2015 | 31.70 | 31.75 | 31.53 | 31.55 | 1,312,622 | -0.67(-2.08%) |
Aug 19, 2015 | 32.32 | 32.41 | 32.09 | 32.22 | 1,058,438 | -0.53(-1.61%) |
Aug 18, 2015 | 32.70 | 32.89 | 32.66 | 32.75 | 858,371 | -0.25(-0.75%) |
Aug 17, 2015 | 32.66 | 33.00 | 32.61 | 33.00 | 813,534 | -0.13(-0.39%) |
Aug 14, 2015 | 33.03 | 33.16 | 32.91 | 33.13 | 1,103,071 | -0.02(-0.07%) |
Aug 13, 2015 | 33.03 | 33.23 | 32.94 | 33.15 | 982,955 | +0.14(+0.41%) |
Aug 12, 2015 | 32.62 | 33.05 | 32.55 | 33.01 | 2,105,074 | -1.17(-3.41%) |
Aug 11, 2015 | 34.22 | 34.29 | 34.10 | 34.18 | 1,555,574 | -0.47(-1.35%) |
Aug 10, 2015 | 34.40 | 34.70 | 34.40 | 34.64 | 1,073,205 | +0.19(+0.55%) |
Aug 07, 2015 | 34.28 | 34.48 | 34.20 | 34.46 | 878,463 | -0.09(-0.26%) |
Aug 06, 2015 | 34.63 | 34.73 | 34.52 | 34.55 | 1,038,742 | +0.08(+0.24%) |
Aug 05, 2015 | 34.39 | 34.54 | 34.36 | 34.46 | 780,453 | +0.28(+0.81%) |
Aug 04, 2015 | 34.24 | 34.29 | 34.08 | 34.19 | 1,052,507 | +0.01(+0.02%) |