Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.25 | 35.48 | 35.03 | 35.08 | 1,106,245 | -0.10(-0.27%) |
Oct 29, 2015 | 34.76 | 35.25 | 34.60 | 35.18 | 1,040,594 | +0.49(+1.41%) |
Oct 28, 2015 | 34.68 | 34.74 | 34.31 | 34.69 | 1,604,171 | +0.16(+0.45%) |
Oct 27, 2015 | 34.55 | 34.98 | 34.16 | 34.54 | 1,667,231 | -0.27(-0.77%) |
Oct 26, 2015 | 34.78 | 35.02 | 34.62 | 34.80 | 1,019,610 | +0.01(+0.02%) |
Oct 23, 2015 | 34.04 | 34.85 | 33.93 | 34.79 | 1,538,174 | +0.97(+2.87%) |
Oct 22, 2015 | 34.37 | 34.46 | 33.65 | 33.82 | 1,331,354 | -0.38(-1.10%) |
Oct 21, 2015 | 34.22 | 34.48 | 33.91 | 34.20 | 945,286 | +0.04(+0.13%) |
Oct 20, 2015 | 34.05 | 34.32 | 34.05 | 34.16 | 839,533 | +0.07(+0.20%) |
Oct 19, 2015 | 33.82 | 34.20 | 33.65 | 34.09 | 1,276,481 | +0.10(+0.28%) |
Oct 16, 2015 | 33.96 | 34.36 | 33.74 | 33.99 | 1,484,262 | +0.21(+0.64%) |
Oct 15, 2015 | 33.44 | 34.01 | 33.35 | 33.78 | 1,423,201 | +0.34(+1.02%) |
Oct 14, 2015 | 33.80 | 34.11 | 32.71 | 33.44 | 1,429,272 | -0.53(-1.55%) |
Oct 13, 2015 | 34.41 | 34.63 | 33.95 | 33.97 | 1,950,786 | -0.46(-1.35%) |
Oct 12, 2015 | 34.36 | 34.53 | 34.13 | 34.43 | 1,391,305 | -0.02(-0.06%) |
Oct 09, 2015 | 33.84 | 34.61 | 33.82 | 34.45 | 1,465,095 | +0.57(+1.70%) |
Oct 08, 2015 | 33.18 | 33.91 | 33.15 | 33.88 | 1,625,420 | +0.72(+2.18%) |
Oct 07, 2015 | 32.65 | 33.22 | 32.46 | 33.16 | 1,592,029 | +0.65(+1.99%) |
Oct 06, 2015 | 32.82 | 32.93 | 32.40 | 32.51 | 1,209,774 | -0.43(-1.32%) |
Oct 05, 2015 | 32.68 | 33.00 | 32.62 | 32.94 | 1,189,707 | +0.54(+1.66%) |
Oct 02, 2015 | 31.59 | 32.40 | 31.53 | 32.40 | 1,318,563 | +0.59(+1.85%) |
Oct 01, 2015 | 31.86 | 31.92 | 31.39 | 31.81 | 1,290,166 | -0.04(-0.14%) |
Sep 30, 2015 | 31.98 | 32.18 | 31.55 | 31.86 | 1,916,356 | +0.21(+0.65%) |
Sep 29, 2015 | 31.51 | 31.98 | 31.42 | 31.65 | 1,588,779 | +0.04(+0.14%) |
Sep 28, 2015 | 32.56 | 32.58 | 31.42 | 31.61 | 1,913,107 | -1.02(-3.14%) |
Sep 25, 2015 | 33.34 | 33.41 | 32.46 | 32.63 | 1,406,218 | -0.52(-1.58%) |
Sep 24, 2015 | 33.10 | 33.21 | 32.79 | 33.16 | 857,418 | -0.07(-0.20%) |
Sep 23, 2015 | 33.26 | 33.38 | 33.04 | 33.22 | 1,008,546 | +0.07(+0.20%) |
Sep 22, 2015 | 32.96 | 33.22 | 32.85 | 33.16 | 1,111,952 | -0.15(-0.44%) |
Sep 21, 2015 | 33.21 | 33.55 | 32.99 | 33.30 | 1,392,956 | +0.21(+0.65%) |
Sep 18, 2015 | 32.88 | 33.35 | 32.73 | 33.09 | 2,048,669 | -0.07(-0.22%) |
Sep 17, 2015 | 33.15 | 33.55 | 32.98 | 33.16 | 1,375,207 | +0.02(+0.07%) |
Sep 16, 2015 | 32.65 | 33.32 | 32.02 | 33.14 | 2,585,408 | -0.77(-2.26%) |
Sep 15, 2015 | 33.61 | 34.05 | 33.58 | 33.91 | 921,597 | +0.27(+0.81%) |
Sep 14, 2015 | 33.63 | 33.71 | 33.42 | 33.63 | 728,904 | -0.05(-0.15%) |
Sep 11, 2015 | 33.33 | 33.77 | 33.27 | 33.69 | 1,071,883 | +0.15(+0.44%) |
Sep 10, 2015 | 33.13 | 33.72 | 33.10 | 33.54 | 967,872 | +0.24(+0.71%) |
Sep 09, 2015 | 34.11 | 34.25 | 33.25 | 33.30 | 1,111,836 | -0.60(-1.78%) |
Sep 08, 2015 | 33.26 | 33.93 | 33.04 | 33.91 | 1,709,935 | +0.99(+3.02%) |
Sep 04, 2015 | 32.74 | 32.91 | 32.91 | 32.91 | 1,319,139 | -0.12(-0.36%) |
Sep 03, 2015 | 33.17 | 33.31 | 32.96 | 33.03 | 1,262,434 | -0.07(-0.22%) |
Sep 02, 2015 | 32.93 | 33.10 | 32.62 | 33.10 | 1,657,627 | +0.35(+1.08%) |
Sep 01, 2015 | 33.19 | 33.57 | 32.64 | 32.75 | 2,716,308 | -1.01(-2.99%) |
Aug 31, 2015 | 33.98 | 34.41 | 33.63 | 33.76 | 2,549,994 | -0.41(-1.21%) |
Aug 28, 2015 | 33.83 | 34.20 | 33.23 | 34.17 | 3,531,503 | +0.33(+0.98%) |
Aug 27, 2015 | 35.50 | 35.72 | 33.18 | 33.84 | 5,893,097 | -2.28(-6.30%) |
Aug 26, 2015 | 35.52 | 36.16 | 34.88 | 36.12 | 2,004,988 | +1.30(+3.72%) |
Aug 25, 2015 | 35.62 | 35.80 | 34.81 | 34.82 | 1,472,528 | -0.38(-1.09%) |
Aug 24, 2015 | 34.68 | 35.98 | 33.74 | 35.20 | 2,274,779 | -0.98(-2.71%) |
Aug 21, 2015 | 36.77 | 36.90 | 36.18 | 36.18 | 1,965,752 | -0.77(-2.07%) |
Aug 20, 2015 | 37.60 | 37.74 | 36.92 | 36.95 | 1,265,775 | -0.91(-2.39%) |
Aug 19, 2015 | 37.68 | 38.13 | 37.48 | 37.85 | 1,458,025 | -0.12(-0.31%) |
Aug 18, 2015 | 37.66 | 39.09 | 37.34 | 37.97 | 3,634,343 | +1.14(+3.10%) |
Aug 17, 2015 | 36.56 | 36.85 | 36.34 | 36.83 | 690,398 | +0.15(+0.42%) |
Aug 14, 2015 | 36.54 | 36.68 | 36.29 | 36.68 | 488,521 | +0.13(+0.34%) |
Aug 13, 2015 | 36.43 | 36.70 | 36.22 | 36.55 | 666,304 | +0.10(+0.26%) |
Aug 12, 2015 | 36.48 | 36.51 | 35.92 | 36.46 | 1,059,038 | -0.27(-0.74%) |
Aug 11, 2015 | 36.87 | 36.97 | 36.50 | 36.73 | 523,970 | -0.23(-0.62%) |
Aug 10, 2015 | 36.92 | 37.13 | 36.84 | 36.96 | 796,900 | +0.32(+0.86%) |
Aug 07, 2015 | 36.70 | 36.82 | 36.29 | 36.64 | 750,573 | -0.03(-0.08%) |
Aug 06, 2015 | 36.98 | 37.05 | 36.45 | 36.67 | 769,542 | -0.26(-0.70%) |
Aug 05, 2015 | 36.75 | 37.01 | 36.47 | 36.93 | 1,055,179 | +0.27(+0.72%) |
Aug 04, 2015 | 36.74 | 37.10 | 36.61 | 36.66 | 1,028,788 | -0.13(-0.36%) |