Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.09 | 33.15 | 33.09 | 33.15 | 876 | -0.21(-0.63%) |
Oct 29, 2015 | 33.18 | 33.36 | 33.00 | 33.36 | 1,430 | +0.83(+2.55%) |
Oct 28, 2015 | 32.95 | 32.95 | 32.53 | 32.53 | 1,430 | -0.55(-1.66%) |
Oct 27, 2015 | 33.08 | 33.08 | 33.08 | 33.08 | 809 | -0.27(-0.81%) |
Oct 23, 2015 | 33.35 | 33.35 | 33.35 | 104 | +0.28(+0.85%) | |
Oct 22, 2015 | 32.80 | 33.07 | 32.75 | 33.07 | 1,660 | -0.08(-0.24%) |
Oct 21, 2015 | 32.97 | 33.15 | 32.95 | 33.15 | 2,211 | -0.16(-0.48%) |
Oct 20, 2015 | 33.05 | 33.31 | 33.05 | 33.31 | 591 | -1.60(-4.58%) |
Oct 19, 2015 | 34.91 | 34.91 | 34.91 | 34.91 | 350 | -0.27(-0.77%) |
Oct 16, 2015 | 35.18 | 35.18 | 35.18 | 35.18 | 552 | +0.64(+1.85%) |
Oct 15, 2015 | 34.25 | 34.54 | 34.25 | 34.54 | 780 | +0.74(+2.19%) |
Oct 14, 2015 | 34.24 | 34.24 | 33.80 | 33.80 | 1,118 | +0.14(+0.42%) |
Oct 12, 2015 | 33.66 | 33.66 | 33.66 | 305 | -0.71(-2.07%) | |
Oct 09, 2015 | 33.85 | 34.37 | 33.85 | 34.37 | 1,048 | +0.67(+1.99%) |
Oct 08, 2015 | 33.52 | 33.75 | 33.30 | 33.70 | 1,846 | +1.87(+5.87%) |
Oct 07, 2015 | 32.00 | 32.08 | 31.80 | 31.83 | 2,723 | -0.24(-0.75%) |
Oct 06, 2015 | 32.01 | 32.10 | 32.01 | 32.07 | 2,285 | +0.55(+1.74%) |
Oct 05, 2015 | 31.45 | 31.52 | 31.15 | 31.52 | 6,946 | +0.98(+3.21%) |
Oct 02, 2015 | 30.68 | 30.68 | 30.54 | 30.54 | 1,477 | +0.10(+0.33%) |
Oct 01, 2015 | 30.10 | 30.44 | 30.10 | 30.44 | 1,149 | -0.29(-0.94%) |
Sep 30, 2015 | 30.73 | 30.73 | 30.73 | 30.73 | 1,617 | +0.13(+0.42%) |
Sep 29, 2015 | 30.30 | 30.60 | 30.30 | 30.60 | 641 | -0.54(-1.73%) |
Sep 28, 2015 | 30.92 | 31.26 | 30.92 | 31.14 | 3,164 | -0.15(-0.48%) |
Sep 25, 2015 | 31.52 | 31.52 | 31.18 | 31.29 | 2,098 | +0.53(+1.72%) |
Sep 24, 2015 | 30.81 | 30.81 | 30.76 | 30.76 | 622 | -0.02(-0.06%) |
Sep 23, 2015 | 30.77 | 30.78 | 30.37 | 30.78 | 1,715 | +0.27(+0.88%) |
Sep 22, 2015 | 30.47 | 30.53 | 30.47 | 30.51 | 884 | -0.59(-1.90%) |
Sep 21, 2015 | 31.20 | 31.20 | 31.09 | 31.10 | 2,359 | +0.17(+0.55%) |
Sep 18, 2015 | 30.93 | 30.93 | 30.93 | 30.93 | 459 | -0.25(-0.80%) |
Sep 17, 2015 | 31.13 | 31.37 | 30.92 | 31.18 | 1,471 | +0.18(+0.58%) |
Sep 16, 2015 | 31.41 | 31.41 | 31.00 | 31.00 | 953 | +0.45(+1.47%) |
Sep 15, 2015 | 30.89 | 30.89 | 30.55 | 30.55 | 841 | +0.00(+0.00%) |
Sep 14, 2015 | 30.98 | 30.98 | 30.55 | 30.55 | 706 | -0.53(-1.71%) |
Sep 11, 2015 | 31.06 | 31.08 | 31.06 | 31.08 | 819 | -0.19(-0.61%) |
Sep 10, 2015 | 31.27 | 31.27 | 31.27 | 31.27 | 946 | +0.00(+0.00%) |
Sep 09, 2015 | 30.90 | 31.27 | 30.90 | 31.27 | 1,589 | +0.95(+3.14%) |
Sep 08, 2015 | 30.54 | 30.54 | 30.25 | 30.32 | 1,325 | +0.72(+2.42%) |
Sep 04, 2015 | 29.60 | 29.60 | 29.60 | 0 | -0.60(-1.99%) | |
Sep 03, 2015 | 30.20 | 30.20 | 30.20 | 30.20 | 687 | +0.38(+1.27%) |
Sep 02, 2015 | 30.00 | 30.18 | 29.82 | 29.82 | 1,505 | +0.37(+1.26%) |
Sep 01, 2015 | 29.81 | 29.95 | 29.45 | 29.45 | 3,249 | -0.75(-2.48%) |
Aug 31, 2015 | 30.20 | 30.20 | 30.20 | 30.20 | 1,791 | +0.22(+0.73%) |
Aug 28, 2015 | 30.25 | 30.25 | 29.98 | 29.98 | 2,230 | -0.37(-1.22%) |
Aug 27, 2015 | 30.35 | 30.59 | 30.35 | 30.35 | 1,721 | -0.07(-0.23%) |
Aug 26, 2015 | 30.10 | 30.42 | 30.10 | 30.42 | 1,151 | -0.20(-0.65%) |
Aug 25, 2015 | 30.58 | 30.72 | 30.37 | 30.62 | 2,491 | +0.20(+0.66%) |
Aug 24, 2015 | 30.81 | 30.52 | 30.42 | 5,487 | -0.10(-0.33%) | |
Aug 21, 2015 | 31.02 | 31.02 | 30.52 | 30.52 | 570 | -0.63(-2.02%) |
Aug 20, 2015 | 31.03 | 31.15 | 31.03 | 31.15 | 2,556 | -0.26(-0.83%) |
Aug 19, 2015 | 31.42 | 31.42 | 31.41 | 31.41 | 1,302 | -0.26(-0.82%) |
Aug 18, 2015 | 31.67 | 31.67 | 31.40 | 31.67 | 2,384 | +0.19(+0.60%) |
Aug 17, 2015 | 31.48 | 31.48 | 31.48 | 31.48 | 349 | +0.13(+0.41%) |
Aug 14, 2015 | 31.72 | 31.72 | 31.35 | 31.35 | 2,415 | -0.30(-0.95%) |
Aug 13, 2015 | 31.20 | 31.65 | 31.20 | 31.65 | 1,283 | +0.53(+1.70%) |
Aug 12, 2015 | 31.00 | 31.24 | 31.00 | 31.12 | 1,748 | -0.38(-1.21%) |
Aug 11, 2015 | 31.50 | 31.50 | 31.50 | 31.50 | 319 | +0.60(+1.94%) |
Aug 10, 2015 | 31.13 | 31.20 | 30.90 | 30.90 | 2,343 | -0.30(-0.96%) |
Aug 07, 2015 | 31.20 | 31.20 | 31.20 | 31.20 | 574 | -0.26(-0.83%) |
Aug 06, 2015 | 31.15 | 31.46 | 31.15 | 31.46 | 1,246 | +0.94(+3.08%) |
Aug 05, 2015 | 30.74 | 30.74 | 30.40 | 30.52 | 3,847 | -0.12(-0.39%) |
Aug 04, 2015 | 30.76 | 30.81 | 30.64 | 30.64 | 764 | +0.12(+0.39%) |