Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.72 | 33.88 | 33.69 | 33.69 | 2,184 | +0.18(+0.54%) |
Oct 29, 2015 | 33.31 | 33.58 | 33.31 | 33.51 | 2,588 | +0.17(+0.51%) |
Oct 28, 2015 | 33.28 | 33.42 | 33.16 | 33.34 | 1,663 | +0.40(+1.22%) |
Oct 27, 2015 | 32.91 | 32.98 | 32.91 | 32.94 | 1,514 | +0.55(+1.69%) |
Oct 26, 2015 | 32.39 | 32.39 | 32.39 | 32.39 | 718 | -0.60(-1.83%) |
Oct 23, 2015 | 32.99 | 32.99 | 32.99 | 32.99 | 382 | -0.24(-0.71%) |
Oct 22, 2015 | 33.09 | 33.23 | 33.07 | 33.23 | 1,127 | -0.04(-0.12%) |
Oct 21, 2015 | 33.19 | 33.30 | 33.19 | 33.27 | 1,594 | +0.99(+3.07%) |
Oct 20, 2015 | 32.30 | 32.35 | 32.26 | 32.28 | 2,861 | +0.08(+0.23%) |
Oct 19, 2015 | 32.16 | 32.20 | 32.16 | 32.20 | 6,064 | -0.26(-0.79%) |
Oct 16, 2015 | 32.47 | 32.47 | 32.43 | 32.46 | 2,471 | +0.43(+1.34%) |
Oct 15, 2015 | 31.79 | 32.14 | 31.79 | 32.03 | 2,459 | +0.37(+1.17%) |
Oct 14, 2015 | 31.64 | 31.83 | 31.64 | 31.66 | 8,502 | -0.14(-0.43%) |
Oct 13, 2015 | 31.56 | 31.80 | 31.56 | 31.80 | 5,562 | +0.09(+0.27%) |
Oct 12, 2015 | 31.71 | 31.74 | 31.70 | 31.71 | 1,166 | +0.03(+0.09%) |
Oct 09, 2015 | 31.61 | 31.68 | 31.61 | 31.68 | 1,910 | -0.75(-2.31%) |
Oct 08, 2015 | 32.22 | 32.43 | 32.20 | 32.43 | 11,537 | -0.29(-0.89%) |
Oct 07, 2015 | 32.72 | 32.72 | 32.35 | 32.72 | 1,983 | +0.13(+0.40%) |
Oct 06, 2015 | 32.55 | 32.59 | 32.47 | 32.59 | 7,956 | -0.02(-0.06%) |
Oct 05, 2015 | 32.57 | 32.65 | 32.39 | 32.61 | 10,744 | +0.92(+2.90%) |
Oct 02, 2015 | 31.12 | 31.70 | 31.12 | 31.69 | 4,449 | +0.27(+0.86%) |
Oct 01, 2015 | 31.29 | 31.49 | 31.29 | 31.42 | 1,821 | +0.34(+1.08%) |
Sep 30, 2015 | 30.94 | 31.09 | 30.91 | 31.09 | 4,048 | +0.73(+2.40%) |
Sep 29, 2015 | 30.55 | 30.62 | 30.36 | 30.36 | 5,862 | -1.65(-5.16%) |
Sep 28, 2015 | 32.35 | 32.35 | 31.84 | 32.01 | 3,046 | -0.99(-3.00%) |
Sep 25, 2015 | 33.03 | 33.09 | 33.00 | 33.00 | 1,323 | -0.83(-2.45%) |
Sep 24, 2015 | 33.83 | 33.83 | 33.83 | 33.83 | 676 | -0.20(-0.59%) |
Sep 23, 2015 | 33.84 | 34.03 | 33.84 | 34.03 | 682 | -0.07(-0.21%) |
Sep 22, 2015 | 34.01 | 34.10 | 33.86 | 34.10 | 8,099 | -0.54(-1.56%) |
Sep 21, 2015 | 34.58 | 34.64 | 34.50 | 34.64 | 1,065 | +0.22(+0.64%) |
Sep 18, 2015 | 34.58 | 34.58 | 34.42 | 34.42 | 1,209 | -0.73(-2.08%) |
Sep 17, 2015 | 35.15 | 35.15 | 35.15 | 35.15 | 1,814 | -0.40(-1.13%) |
Sep 16, 2015 | 35.41 | 35.55 | 35.34 | 35.55 | 2,673 | +0.52(+1.47%) |
Sep 15, 2015 | 34.81 | 35.03 | 34.77 | 35.03 | 2,314 | +0.77(+2.25%) |
Sep 14, 2015 | 34.24 | 34.27 | 34.21 | 34.27 | 866 | -0.24(-0.70%) |
Sep 11, 2015 | 34.39 | 34.53 | 34.26 | 34.51 | 2,031 | -0.01(-0.03%) |
Sep 10, 2015 | 34.48 | 34.52 | 34.34 | 34.52 | 25,195 | -0.03(-0.10%) |
Sep 09, 2015 | 35.33 | 35.33 | 34.55 | 34.55 | 2,037 | +0.71(+2.10%) |
Sep 08, 2015 | 33.82 | 33.97 | 33.75 | 33.84 | 3,945 | -0.24(-0.70%) |
Sep 04, 2015 | 34.08 | 34.08 | 34.08 | 0 | -0.66(-1.90%) | |
Sep 03, 2015 | 34.81 | 34.81 | 34.65 | 34.74 | 2,485 | +0.41(+1.20%) |
Sep 02, 2015 | 34.36 | 34.39 | 34.17 | 34.33 | 2,855 | +0.18(+0.54%) |
Sep 01, 2015 | 34.53 | 34.53 | 34.14 | 34.14 | 2,029 | -2.33(-6.39%) |
Aug 31, 2015 | 36.56 | 36.69 | 36.44 | 36.48 | 3,726 | -0.16(-0.45%) |
Aug 28, 2015 | 36.51 | 36.65 | 36.49 | 36.64 | 1,759 | +0.40(+1.09%) |
Aug 27, 2015 | 36.23 | 36.34 | 36.22 | 36.24 | 2,338 | +0.68(+1.92%) |
Aug 26, 2015 | 34.86 | 35.67 | 34.79 | 35.56 | 2,417 | +0.91(+2.63%) |
Aug 25, 2015 | 35.60 | 35.71 | 34.64 | 34.65 | 7,695 | -0.01(-0.03%) |
Aug 24, 2015 | 33.76 | 35.05 | 33.56 | 34.66 | 12,784 | -1.19(-3.32%) |
Aug 21, 2015 | 36.20 | 36.20 | 35.78 | 35.85 | 2,616 | -1.02(-2.77%) |
Aug 20, 2015 | 36.93 | 36.93 | 36.83 | 36.87 | 1,241 | -0.38(-1.02%) |
Aug 19, 2015 | 37.23 | 37.25 | 37.23 | 37.25 | 375 | -0.53(-1.40%) |
Aug 18, 2015 | 37.93 | 37.93 | 37.78 | 37.78 | 6,338 | -1.59(-4.04%) |
Aug 17, 2015 | 39.19 | 39.37 | 39.19 | 39.37 | 8,671 | -0.13(-0.33%) |
Aug 14, 2015 | 39.39 | 39.50 | 39.39 | 39.50 | 613 | -0.27(-0.68%) |
Aug 13, 2015 | 39.49 | 39.77 | 39.49 | 39.77 | 943 | +0.37(+0.94%) |
Aug 12, 2015 | 39.28 | 39.40 | 39.04 | 39.40 | 5,366 | +0.34(+0.87%) |
Aug 11, 2015 | 39.05 | 39.06 | 39.05 | 39.06 | 357 | -0.59(-1.49%) |
Aug 10, 2015 | 39.44 | 39.65 | 39.44 | 39.65 | 655 | +1.09(+2.83%) |
Aug 07, 2015 | 38.45 | 38.61 | 38.40 | 38.56 | 6,197 | -0.71(-1.81%) |
Aug 06, 2015 | 39.25 | 39.34 | 39.16 | 39.27 | 6,540 | -0.17(-0.43%) |
Aug 05, 2015 | 39.44 | 39.47 | 39.44 | 39.44 | 3,235 | +1.18(+3.08%) |
Aug 04, 2015 | 38.15 | 38.34 | 38.15 | 38.26 | 3,426 | +0.04(+0.10%) |