Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.48 | 32.85 | 32.35 | 32.43 | 610,969 | -0.03(-0.09%) |
Oct 29, 2015 | 32.78 | 32.78 | 31.84 | 32.46 | 525,604 | -0.16(-0.49%) |
Oct 28, 2015 | 31.77 | 32.78 | 31.50 | 32.62 | 712,197 | +1.02(+3.23%) |
Oct 27, 2015 | 32.06 | 32.13 | 31.41 | 31.60 | 1,040,804 | -0.66(-2.05%) |
Oct 26, 2015 | 32.02 | 32.42 | 31.86 | 32.26 | 799,166 | +0.12(+0.37%) |
Oct 23, 2015 | 31.60 | 32.26 | 31.60 | 32.14 | 680,897 | +0.44(+1.39%) |
Oct 22, 2015 | 31.48 | 32.30 | 31.44 | 31.70 | 864,685 | +0.36(+1.15%) |
Oct 21, 2015 | 31.80 | 31.99 | 31.25 | 31.34 | 285,929 | -0.51(-1.60%) |
Oct 20, 2015 | 31.64 | 31.99 | 31.48 | 31.85 | 509,000 | +0.14(+0.44%) |
Oct 19, 2015 | 31.63 | 32.08 | 31.40 | 31.71 | 667,883 | -0.05(-0.16%) |
Oct 16, 2015 | 31.17 | 31.84 | 31.07 | 31.76 | 605,690 | +0.54(+1.73%) |
Oct 15, 2015 | 30.86 | 31.22 | 30.77 | 31.22 | 492,375 | +0.41(+1.33%) |
Oct 14, 2015 | 30.57 | 31.13 | 30.48 | 30.81 | 503,166 | +0.21(+0.69%) |
Oct 13, 2015 | 31.00 | 31.19 | 30.56 | 30.60 | 1,107,260 | -0.47(-1.51%) |
Oct 12, 2015 | 30.75 | 31.22 | 30.64 | 31.07 | 726,488 | +0.36(+1.17%) |
Oct 09, 2015 | 30.67 | 31.04 | 30.45 | 30.71 | 658,628 | -0.02(-0.07%) |
Oct 08, 2015 | 30.21 | 30.80 | 29.94 | 30.73 | 679,093 | +0.28(+0.92%) |
Oct 07, 2015 | 29.68 | 30.65 | 29.44 | 30.45 | 942,086 | +0.89(+3.01%) |
Oct 06, 2015 | 29.93 | 30.09 | 29.17 | 29.56 | 615,801 | -0.36(-1.20%) |
Oct 05, 2015 | 29.77 | 30.49 | 29.11 | 29.92 | 1,058,710 | +0.44(+1.49%) |
Oct 02, 2015 | 29.76 | 29.94 | 28.91 | 29.48 | 2,100,004 | -0.61(-2.03%) |
Oct 01, 2015 | 29.56 | 30.14 | 28.81 | 30.09 | 2,187,394 | +0.06(+0.20%) |
Sep 30, 2015 | 29.53 | 30.14 | 29.32 | 30.03 | 1,351,687 | +1.00(+3.44%) |
Sep 29, 2015 | 29.52 | 29.57 | 28.87 | 29.03 | 1,506,702 | -0.39(-1.33%) |
Sep 28, 2015 | 29.95 | 30.06 | 28.93 | 29.42 | 1,459,348 | -0.80(-2.65%) |
Sep 25, 2015 | 31.09 | 31.16 | 30.11 | 30.22 | 751,052 | -0.55(-1.79%) |
Sep 24, 2015 | 30.66 | 30.85 | 29.97 | 30.77 | 1,138,608 | -0.11(-0.36%) |
Sep 23, 2015 | 30.77 | 31.39 | 30.77 | 30.88 | 928,375 | -0.33(-1.06%) |
Sep 22, 2015 | 30.72 | 31.25 | 30.60 | 31.21 | 1,017,899 | -0.05(-0.16%) |
Sep 21, 2015 | 31.52 | 31.84 | 31.04 | 31.26 | 565,141 | -0.13(-0.41%) |
Sep 18, 2015 | 31.59 | 31.73 | 31.23 | 31.39 | 1,417,845 | -0.50(-1.57%) |
Sep 17, 2015 | 32.43 | 32.64 | 31.85 | 31.89 | 1,186,865 | -0.50(-1.54%) |
Sep 16, 2015 | 31.93 | 32.73 | 31.85 | 32.39 | 1,163,955 | +0.56(+1.76%) |
Sep 15, 2015 | 31.77 | 32.02 | 31.46 | 31.83 | 1,096,164 | +0.13(+0.41%) |
Sep 14, 2015 | 31.79 | 31.95 | 31.55 | 31.70 | 868,436 | +0.05(+0.16%) |
Sep 11, 2015 | 32.82 | 32.95 | 31.45 | 31.65 | 3,894,361 | -1.25(-3.80%) |
Sep 10, 2015 | 33.57 | 34.03 | 32.84 | 32.90 | 1,317,331 | -0.51(-1.53%) |
Sep 09, 2015 | 33.76 | 34.12 | 33.30 | 33.41 | 1,382,288 | -0.04(-0.12%) |
Sep 08, 2015 | 33.06 | 33.50 | 32.65 | 33.45 | 1,394,224 | +0.80(+2.45%) |
Sep 04, 2015 | 32.50 | 32.65 | 32.65 | 32.65 | 550,600 | -0.27(-0.82%) |
Sep 03, 2015 | 32.22 | 33.16 | 32.13 | 32.92 | 890,689 | +0.70(+2.16%) |
Sep 02, 2015 | 32.24 | 32.30 | 31.65 | 32.23 | 1,378,219 | +0.44(+1.37%) |
Sep 01, 2015 | 32.00 | 32.48 | 31.53 | 31.79 | 1,450,561 | -0.56(-1.73%) |
Aug 31, 2015 | 32.10 | 32.65 | 31.49 | 32.35 | 1,737,465 | +0.45(+1.41%) |
Aug 28, 2015 | 30.84 | 31.91 | 30.84 | 31.90 | 1,041,012 | +1.17(+3.81%) |
Aug 27, 2015 | 29.83 | 31.10 | 29.40 | 30.73 | 1,504,828 | +1.23(+4.17%) |
Aug 26, 2015 | 28.76 | 29.56 | 28.31 | 29.50 | 1,345,314 | +1.33(+4.72%) |
Aug 25, 2015 | 28.33 | 28.76 | 27.96 | 28.17 | 1,319,375 | +0.53(+1.92%) |
Aug 24, 2015 | 27.99 | 29.03 | 26.87 | 27.64 | 2,267,441 | -1.67(-5.70%) |
Aug 21, 2015 | 30.23 | 30.52 | 29.12 | 29.31 | 1,514,461 | -1.27(-4.15%) |
Aug 20, 2015 | 31.15 | 31.53 | 30.41 | 30.58 | 999,908 | -0.95(-3.01%) |
Aug 19, 2015 | 31.33 | 31.62 | 31.02 | 31.53 | 1,017,174 | +0.19(+0.61%) |
Aug 18, 2015 | 31.88 | 31.89 | 31.32 | 31.34 | 554,043 | -0.48(-1.51%) |
Aug 17, 2015 | 31.50 | 31.88 | 31.31 | 31.82 | 905,192 | +0.22(+0.70%) |
Aug 14, 2015 | 31.60 | 31.64 | 31.33 | 31.60 | 594,704 | +0.09(+0.29%) |
Aug 13, 2015 | 31.61 | 31.95 | 31.37 | 31.51 | 1,278,195 | -0.25(-0.79%) |
Aug 12, 2015 | 30.61 | 31.94 | 30.19 | 31.76 | 2,073,952 | +1.26(+4.13%) |
Aug 11, 2015 | 31.50 | 31.50 | 30.41 | 30.50 | 1,227,014 | -1.09(-3.45%) |
Aug 10, 2015 | 31.53 | 31.87 | 31.34 | 31.59 | 1,596,598 | +0.31(+0.99%) |
Aug 07, 2015 | 31.24 | 31.44 | 30.95 | 31.28 | 797,828 | +0.11(+0.35%) |
Aug 06, 2015 | 31.67 | 31.70 | 30.64 | 31.17 | 595,008 | -0.37(-1.17%) |
Aug 05, 2015 | 31.40 | 31.80 | 31.05 | 31.54 | 768,463 | +0.42(+1.35%) |
Aug 04, 2015 | 30.97 | 31.31 | 29.90 | 31.12 | 971,026 | +0.26(+0.84%) |