Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.46 | 33.82 | 32.38 | 32.94 | 202,885 | +0.82(+2.56%) |
Oct 29, 2015 | 32.21 | 32.43 | 31.85 | 32.12 | 67,091 | -0.17(-0.52%) |
Oct 28, 2015 | 31.37 | 32.43 | 31.21 | 32.29 | 124,844 | +1.05(+3.36%) |
Oct 27, 2015 | 31.76 | 31.76 | 31.13 | 31.24 | 213,790 | -0.64(-1.99%) |
Oct 26, 2015 | 32.36 | 32.61 | 31.72 | 31.87 | 66,367 | -0.53(-1.62%) |
Oct 23, 2015 | 32.42 | 32.54 | 31.93 | 32.40 | 66,417 | +0.08(+0.24%) |
Oct 22, 2015 | 31.45 | 32.72 | 31.45 | 32.32 | 86,070 | +0.97(+3.08%) |
Oct 21, 2015 | 31.83 | 31.98 | 31.33 | 31.35 | 84,259 | -0.35(-1.10%) |
Oct 20, 2015 | 31.41 | 31.73 | 31.19 | 31.70 | 124,186 | +0.18(+0.56%) |
Oct 19, 2015 | 31.31 | 31.55 | 31.16 | 31.52 | 64,991 | +0.01(+0.03%) |
Oct 16, 2015 | 31.71 | 31.90 | 31.02 | 31.52 | 64,993 | -0.35(-1.09%) |
Oct 15, 2015 | 31.57 | 31.90 | 31.08 | 31.86 | 83,668 | +0.34(+1.07%) |
Oct 14, 2015 | 31.78 | 32.09 | 31.49 | 31.52 | 73,175 | -0.29(-0.91%) |
Oct 13, 2015 | 32.08 | 32.40 | 31.81 | 31.81 | 77,550 | -0.53(-1.62%) |
Oct 12, 2015 | 32.39 | 32.77 | 32.22 | 32.34 | 70,335 | -0.12(-0.37%) |
Oct 09, 2015 | 32.34 | 32.76 | 32.31 | 32.46 | 93,810 | +0.23(+0.71%) |
Oct 08, 2015 | 31.79 | 32.25 | 31.71 | 32.23 | 131,541 | +0.35(+1.09%) |
Oct 07, 2015 | 31.52 | 32.04 | 31.52 | 31.88 | 167,202 | +0.34(+1.07%) |
Oct 06, 2015 | 31.50 | 31.90 | 31.25 | 31.54 | 130,592 | -0.04(-0.13%) |
Oct 05, 2015 | 30.54 | 31.65 | 30.54 | 31.58 | 130,207 | +1.13(+3.70%) |
Oct 02, 2015 | 29.95 | 30.46 | 29.72 | 30.46 | 135,443 | +0.20(+0.67%) |
Oct 01, 2015 | 30.49 | 30.50 | 29.86 | 30.25 | 246,994 | -0.11(-0.36%) |
Sep 30, 2015 | 30.50 | 30.66 | 30.25 | 30.36 | 140,242 | +0.00(+0.00%) |
Sep 29, 2015 | 30.45 | 30.64 | 30.24 | 30.36 | 122,966 | -0.14(-0.47%) |
Sep 28, 2015 | 30.48 | 30.72 | 30.41 | 30.51 | 113,616 | -0.09(-0.30%) |
Sep 25, 2015 | 30.74 | 30.85 | 30.50 | 30.60 | 110,357 | +0.03(+0.11%) |
Sep 24, 2015 | 30.49 | 30.74 | 30.17 | 30.57 | 126,225 | -0.10(-0.33%) |
Sep 23, 2015 | 30.83 | 30.94 | 30.35 | 30.67 | 101,988 | -0.14(-0.47%) |
Sep 22, 2015 | 31.18 | 31.18 | 30.66 | 30.81 | 99,666 | -0.64(-2.02%) |
Sep 21, 2015 | 31.28 | 31.80 | 31.27 | 31.45 | 112,247 | +0.32(+1.03%) |
Sep 18, 2015 | 31.46 | 31.59 | 30.96 | 31.13 | 180,697 | -0.69(-2.16%) |
Sep 17, 2015 | 31.89 | 32.26 | 31.68 | 31.81 | 107,083 | -0.08(-0.27%) |
Sep 16, 2015 | 31.78 | 32.06 | 31.69 | 31.90 | 110,897 | +0.01(+0.03%) |
Sep 15, 2015 | 31.57 | 31.91 | 31.25 | 31.89 | 95,997 | +0.32(+1.02%) |
Sep 14, 2015 | 31.74 | 31.74 | 31.54 | 31.57 | 109,007 | -0.21(-0.67%) |
Sep 11, 2015 | 31.48 | 31.89 | 31.48 | 31.78 | 114,004 | +0.19(+0.59%) |
Sep 10, 2015 | 31.40 | 31.63 | 31.27 | 31.59 | 127,735 | +0.18(+0.56%) |
Sep 09, 2015 | 31.98 | 31.98 | 31.36 | 31.41 | 142,676 | -0.32(-1.01%) |
Sep 08, 2015 | 31.79 | 32.00 | 31.59 | 31.74 | 104,273 | +0.25(+0.80%) |
Sep 04, 2015 | 31.40 | 31.48 | 31.48 | 31.48 | 72,013 | -0.27(-0.85%) |
Sep 03, 2015 | 32.04 | 32.30 | 31.74 | 31.75 | 110,916 | -0.24(-0.74%) |
Sep 02, 2015 | 32.23 | 32.33 | 31.86 | 31.99 | 86,236 | +0.03(+0.11%) |
Sep 01, 2015 | 32.19 | 32.44 | 31.74 | 31.95 | 163,216 | -0.78(-2.37%) |
Aug 31, 2015 | 32.54 | 32.85 | 32.33 | 32.73 | 110,637 | +0.09(+0.28%) |
Aug 28, 2015 | 32.43 | 32.91 | 32.43 | 32.64 | 123,729 | +0.01(+0.03%) |
Aug 27, 2015 | 32.87 | 32.88 | 32.27 | 32.63 | 80,277 | +0.40(+1.26%) |
Aug 26, 2015 | 32.27 | 32.36 | 31.51 | 32.22 | 155,945 | +0.54(+1.70%) |
Aug 25, 2015 | 33.24 | 33.24 | 31.57 | 31.68 | 166,021 | -0.45(-1.39%) |
Aug 24, 2015 | 32.04 | 33.03 | 31.90 | 32.13 | 169,938 | -0.77(-2.33%) |
Aug 21, 2015 | 32.41 | 33.22 | 32.41 | 32.90 | 152,217 | -0.24(-0.71%) |
Aug 20, 2015 | 32.88 | 33.24 | 32.87 | 33.13 | 106,011 | -0.04(-0.13%) |
Aug 19, 2015 | 33.22 | 33.41 | 32.92 | 33.18 | 61,279 | -0.17(-0.51%) |
Aug 18, 2015 | 33.51 | 33.61 | 33.27 | 33.35 | 65,548 | -0.32(-0.95%) |
Aug 17, 2015 | 33.34 | 33.79 | 33.18 | 33.67 | 61,661 | +0.13(+0.40%) |
Aug 14, 2015 | 33.24 | 33.62 | 33.20 | 33.53 | 55,309 | +0.21(+0.63%) |
Aug 13, 2015 | 33.30 | 33.54 | 33.09 | 33.32 | 125,990 | -0.12(-0.35%) |
Aug 12, 2015 | 33.39 | 33.64 | 33.12 | 33.44 | 156,737 | -0.04(-0.13%) |
Aug 11, 2015 | 33.68 | 33.72 | 33.25 | 33.48 | 90,846 | -0.36(-1.07%) |
Aug 10, 2015 | 33.31 | 33.99 | 33.31 | 33.84 | 110,143 | +0.49(+1.47%) |
Aug 07, 2015 | 33.27 | 33.51 | 33.07 | 33.35 | 95,731 | -0.01(-0.03%) |
Aug 06, 2015 | 33.09 | 33.50 | 32.92 | 33.36 | 112,072 | +0.27(+0.81%) |
Aug 05, 2015 | 33.24 | 33.35 | 32.92 | 33.09 | 118,199 | +0.08(+0.23%) |
Aug 04, 2015 | 33.02 | 33.45 | 32.87 | 33.02 | 91,228 | -0.09(-0.28%) |