Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.50 | 33.57 | 33.40 | 33.51 | 535,113 | +0.05(+0.15%) |
Oct 29, 2015 | 33.65 | 33.65 | 33.43 | 33.46 | 1,415,426 | -0.14(-0.43%) |
Oct 28, 2015 | 33.53 | 33.63 | 33.35 | 33.61 | 582,566 | +0.20(+0.60%) |
Oct 27, 2015 | 33.51 | 33.51 | 33.33 | 33.40 | 651,775 | -0.09(-0.28%) |
Oct 26, 2015 | 33.61 | 33.61 | 33.40 | 33.50 | 1,386,235 | +0.00(+0.00%) |
Oct 23, 2015 | 33.56 | 33.56 | 33.38 | 33.50 | 2,015,862 | +0.19(+0.56%) |
Oct 22, 2015 | 33.26 | 33.40 | 33.17 | 33.31 | 676,479 | +0.19(+0.56%) |
Oct 21, 2015 | 33.43 | 33.44 | 33.07 | 33.12 | 626,921 | -0.28(-0.84%) |
Oct 20, 2015 | 33.49 | 33.55 | 33.28 | 33.40 | 1,146,663 | -0.11(-0.32%) |
Oct 19, 2015 | 33.36 | 33.55 | 33.33 | 33.51 | 727,290 | +0.12(+0.34%) |
Oct 16, 2015 | 33.25 | 33.43 | 33.25 | 33.40 | 667,785 | +0.13(+0.39%) |
Oct 15, 2015 | 33.15 | 33.32 | 33.08 | 33.27 | 997,556 | +0.26(+0.78%) |
Oct 14, 2015 | 32.76 | 33.12 | 32.76 | 33.01 | 1,129,123 | +0.12(+0.35%) |
Oct 13, 2015 | 32.99 | 33.14 | 32.78 | 32.89 | 1,172,699 | -0.18(-0.54%) |
Oct 12, 2015 | 33.10 | 33.11 | 32.97 | 33.07 | 612,378 | -0.02(-0.07%) |
Oct 09, 2015 | 32.99 | 33.20 | 32.99 | 33.10 | 1,504,812 | +0.03(+0.09%) |
Oct 08, 2015 | 32.94 | 33.12 | 32.79 | 33.07 | 2,035,914 | +0.15(+0.46%) |
Oct 07, 2015 | 32.93 | 32.95 | 32.63 | 32.92 | 1,144,945 | +0.17(+0.51%) |
Oct 06, 2015 | 32.82 | 32.86 | 32.56 | 32.75 | 726,947 | -0.02(-0.07%) |
Oct 05, 2015 | 32.63 | 32.80 | 32.55 | 32.77 | 5,776,473 | +0.30(+0.93%) |
Oct 02, 2015 | 31.81 | 32.49 | 31.76 | 32.47 | 1,874,952 | +0.48(+1.51%) |
Oct 01, 2015 | 32.15 | 32.36 | 31.80 | 31.99 | 1,465,585 | -0.10(-0.31%) |
Sep 30, 2015 | 31.86 | 32.11 | 31.81 | 32.08 | 872,243 | +0.46(+1.45%) |
Sep 29, 2015 | 31.72 | 31.82 | 31.51 | 31.63 | 2,218,586 | -0.01(-0.02%) |
Sep 28, 2015 | 32.30 | 32.34 | 31.61 | 31.63 | 1,402,335 | -0.69(-2.13%) |
Sep 25, 2015 | 32.69 | 32.73 | 32.20 | 32.32 | 472,657 | -0.14(-0.44%) |
Sep 24, 2015 | 32.36 | 32.50 | 32.17 | 32.47 | 1,398,970 | -0.02(-0.07%) |
Sep 23, 2015 | 32.69 | 32.74 | 32.47 | 32.49 | 717,038 | -0.16(-0.51%) |
Sep 22, 2015 | 32.68 | 32.81 | 32.51 | 32.65 | 1,004,453 | -0.31(-0.94%) |
Sep 21, 2015 | 33.02 | 33.16 | 32.88 | 32.96 | 556,578 | -0.02(-0.07%) |
Sep 18, 2015 | 33.00 | 33.18 | 32.92 | 32.98 | 1,167,741 | -0.31(-0.93%) |
Sep 17, 2015 | 33.34 | 33.65 | 33.17 | 33.29 | 1,142,628 | -0.04(-0.11%) |
Sep 16, 2015 | 33.21 | 33.33 | 32.80 | 33.33 | 1,112,608 | +0.21(+0.63%) |
Sep 15, 2015 | 32.90 | 33.15 | 32.51 | 33.12 | 425,527 | +0.23(+0.70%) |
Sep 14, 2015 | 32.98 | 32.98 | 32.75 | 32.89 | 682,717 | -0.04(-0.11%) |
Sep 11, 2015 | 32.81 | 32.92 | 32.72 | 32.92 | 488,998 | +0.06(+0.20%) |
Sep 10, 2015 | 32.75 | 32.99 | 32.74 | 32.86 | 804,308 | +0.09(+0.26%) |
Sep 09, 2015 | 33.26 | 33.26 | 32.74 | 32.77 | 1,142,629 | -0.21(-0.63%) |
Sep 08, 2015 | 32.72 | 33.02 | 32.54 | 32.98 | 2,998,182 | +0.56(+1.73%) |
Sep 04, 2015 | 32.16 | 32.42 | 32.42 | 32.42 | 1,388,225 | -0.19(-0.57%) |
Sep 03, 2015 | 32.64 | 32.90 | 31.82 | 32.61 | 7,125,200 | +0.04(+0.13%) |
Sep 02, 2015 | 32.47 | 32.60 | 32.36 | 32.57 | 1,470,773 | +0.27(+0.82%) |
Sep 01, 2015 | 32.45 | 32.59 | 32.12 | 32.30 | 1,848,536 | -0.57(-1.73%) |
Aug 31, 2015 | 32.85 | 33.15 | 32.76 | 32.87 | 990,651 | -0.10(-0.30%) |
Aug 28, 2015 | 32.88 | 33.06 | 32.70 | 32.97 | 1,040,834 | +0.04(+0.13%) |
Aug 27, 2015 | 32.48 | 32.93 | 32.37 | 32.93 | 1,905,522 | +0.56(+1.72%) |
Aug 26, 2015 | 32.12 | 32.41 | 31.81 | 32.37 | 1,812,884 | +0.58(+1.82%) |
Aug 25, 2015 | 32.42 | 32.86 | 31.79 | 31.79 | 4,446,356 | -0.09(-0.29%) |
Aug 24, 2015 | 31.99 | 32.28 | 22.21 | 31.88 | 3,586,003 | -0.60(-1.85%) |
Aug 21, 2015 | 32.52 | 32.88 | 32.46 | 32.48 | 1,309,853 | -0.46(-1.39%) |
Aug 20, 2015 | 33.44 | 33.44 | 32.94 | 32.94 | 970,344 | -0.59(-1.77%) |
Aug 19, 2015 | 33.55 | 33.63 | 33.40 | 33.53 | 561,269 | -0.16(-0.49%) |
Aug 18, 2015 | 33.77 | 33.88 | 33.65 | 33.70 | 411,512 | -0.11(-0.34%) |
Aug 17, 2015 | 33.61 | 33.84 | 33.57 | 33.81 | 401,282 | +0.12(+0.36%) |
Aug 14, 2015 | 33.63 | 33.71 | 33.56 | 33.69 | 970,543 | +0.00(+0.00%) |
Aug 13, 2015 | 33.71 | 33.76 | 33.63 | 33.69 | 478,491 | -0.06(-0.19%) |
Aug 12, 2015 | 33.60 | 33.79 | 33.38 | 33.76 | 960,724 | -0.03(-0.08%) |
Aug 11, 2015 | 33.96 | 33.96 | 33.67 | 33.78 | 984,396 | -0.28(-0.82%) |
Aug 10, 2015 | 33.86 | 34.10 | 33.80 | 34.06 | 1,900,938 | +0.29(+0.87%) |
Aug 07, 2015 | 33.68 | 33.83 | 33.66 | 33.77 | 492,160 | -0.07(-0.21%) |
Aug 06, 2015 | 34.16 | 34.16 | 33.72 | 33.84 | 735,078 | -0.21(-0.63%) |
Aug 05, 2015 | 33.90 | 34.21 | 33.90 | 34.06 | 5,080,297 | +0.26(+0.76%) |
Aug 04, 2015 | 33.76 | 33.86 | 33.72 | 33.80 | 1,593,841 | +0.09(+0.28%) |