Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.76 | 33.98 | 33.69 | 33.69 | 1,054,517 | -0.41(-1.20%) |
Oct 29, 2015 | 34.02 | 34.15 | 33.97 | 34.10 | 970,155 | +0.12(+0.36%) |
Oct 28, 2015 | 34.20 | 34.28 | 33.73 | 33.98 | 1,824,400 | +0.14(+0.41%) |
Oct 27, 2015 | 33.91 | 34.00 | 33.79 | 33.84 | 1,218,839 | -0.23(-0.68%) |
Oct 26, 2015 | 34.16 | 34.26 | 34.04 | 34.07 | 842,437 | -0.11(-0.31%) |
Oct 23, 2015 | 34.44 | 34.50 | 34.07 | 34.18 | 1,152,364 | -0.21(-0.61%) |
Oct 22, 2015 | 34.26 | 34.53 | 34.23 | 34.39 | 1,755,324 | +0.38(+1.13%) |
Oct 21, 2015 | 34.18 | 34.23 | 34.00 | 34.01 | 1,307,379 | -0.03(-0.09%) |
Oct 20, 2015 | 34.13 | 34.14 | 33.95 | 34.04 | 869,113 | -0.03(-0.09%) |
Oct 19, 2015 | 34.08 | 34.15 | 33.91 | 34.07 | 917,748 | +0.06(+0.18%) |
Oct 16, 2015 | 33.78 | 34.03 | 33.74 | 34.01 | 1,089,340 | +0.19(+0.56%) |
Oct 15, 2015 | 33.65 | 33.85 | 33.52 | 33.82 | 1,767,275 | +1.39(+4.29%) |
Oct 14, 2015 | 32.40 | 32.55 | 32.39 | 32.43 | 1,010,354 | +0.04(+0.12%) |
Oct 13, 2015 | 32.23 | 32.58 | 32.23 | 32.39 | 1,214,710 | -0.11(-0.32%) |
Oct 12, 2015 | 32.39 | 32.68 | 32.37 | 32.49 | 1,092,266 | +0.40(+1.24%) |
Oct 09, 2015 | 31.99 | 32.25 | 31.94 | 32.10 | 1,166,112 | -0.17(-0.54%) |
Oct 08, 2015 | 31.69 | 32.28 | 31.58 | 32.27 | 1,061,839 | +0.34(+1.06%) |
Oct 07, 2015 | 31.72 | 31.94 | 31.62 | 31.93 | 1,423,019 | +0.05(+0.17%) |
Oct 06, 2015 | 31.88 | 32.06 | 31.85 | 31.88 | 1,021,330 | -0.02(-0.07%) |
Oct 05, 2015 | 31.73 | 31.91 | 31.70 | 31.90 | 1,163,859 | +0.59(+1.90%) |
Oct 02, 2015 | 30.64 | 31.31 | 30.56 | 31.31 | 1,522,245 | +0.59(+1.91%) |
Oct 01, 2015 | 30.89 | 30.92 | 30.49 | 30.72 | 1,671,138 | +0.05(+0.15%) |
Sep 30, 2015 | 30.67 | 30.70 | 30.43 | 30.67 | 2,602,400 | +0.76(+2.54%) |
Sep 29, 2015 | 29.55 | 29.95 | 29.43 | 29.91 | 1,332,647 | +0.32(+1.07%) |
Sep 28, 2015 | 29.98 | 29.98 | 29.54 | 29.60 | 1,203,134 | -0.50(-1.67%) |
Sep 25, 2015 | 30.14 | 30.40 | 29.99 | 30.10 | 1,399,095 | +0.71(+2.41%) |
Sep 24, 2015 | 29.30 | 29.51 | 29.03 | 29.39 | 1,650,836 | -0.28(-0.94%) |
Sep 23, 2015 | 29.76 | 29.79 | 29.51 | 29.67 | 847,829 | -0.08(-0.25%) |
Sep 22, 2015 | 29.83 | 29.85 | 29.47 | 29.75 | 1,797,842 | -0.84(-2.75%) |
Sep 21, 2015 | 30.76 | 30.78 | 30.47 | 30.59 | 779,821 | +0.11(+0.35%) |
Sep 18, 2015 | 30.61 | 30.79 | 30.46 | 30.49 | 1,193,514 | -0.38(-1.22%) |
Sep 17, 2015 | 30.87 | 31.15 | 30.70 | 30.86 | 1,777,960 | -0.05(-0.17%) |
Sep 16, 2015 | 30.78 | 30.94 | 30.65 | 30.91 | 1,332,480 | +1.02(+3.42%) |
Sep 15, 2015 | 29.64 | 29.94 | 29.57 | 29.89 | 2,062,492 | +0.29(+0.99%) |
Sep 14, 2015 | 29.59 | 29.72 | 29.51 | 29.60 | 1,856,320 | -0.19(-0.63%) |
Sep 11, 2015 | 29.69 | 29.82 | 29.62 | 29.79 | 2,319,888 | -0.10(-0.33%) |
Sep 10, 2015 | 29.90 | 29.98 | 29.77 | 29.88 | 3,838,867 | -0.25(-0.82%) |
Sep 09, 2015 | 30.80 | 30.80 | 30.09 | 30.13 | 1,810,475 | -0.08(-0.27%) |
Sep 08, 2015 | 30.20 | 30.28 | 30.00 | 30.21 | 948,495 | +0.73(+2.47%) |
Sep 04, 2015 | 29.52 | 29.49 | 29.49 | 29.49 | 1,267,929 | -0.59(-1.98%) |
Sep 03, 2015 | 30.15 | 30.32 | 30.00 | 30.08 | 1,058,771 | +0.13(+0.43%) |
Sep 02, 2015 | 29.89 | 29.96 | 29.67 | 29.95 | 1,288,348 | +0.55(+1.87%) |
Sep 01, 2015 | 29.62 | 29.74 | 29.30 | 29.40 | 1,724,856 | -0.92(-3.03%) |
Aug 31, 2015 | 30.30 | 30.37 | 30.14 | 30.32 | 933,265 | -0.03(-0.10%) |
Aug 28, 2015 | 30.09 | 30.36 | 30.01 | 30.35 | 1,658,874 | -0.20(-0.64%) |
Aug 27, 2015 | 30.18 | 30.57 | 30.17 | 30.55 | 2,264,315 | +0.38(+1.27%) |
Aug 26, 2015 | 30.19 | 30.20 | 29.56 | 30.16 | 2,492,537 | +0.37(+1.24%) |
Aug 25, 2015 | 30.76 | 30.76 | 29.78 | 29.79 | 2,519,618 | -0.11(-0.35%) |
Aug 24, 2015 | 29.65 | 30.51 | 29.14 | 29.90 | 3,967,078 | -0.86(-2.81%) |
Aug 21, 2015 | 31.38 | 31.46 | 30.76 | 30.76 | 1,803,882 | -0.80(-2.53%) |
Aug 20, 2015 | 31.70 | 31.76 | 31.54 | 31.56 | 1,312,321 | -0.67(-2.08%) |
Aug 19, 2015 | 32.33 | 32.42 | 32.10 | 32.23 | 1,058,195 | -0.53(-1.61%) |
Aug 18, 2015 | 32.70 | 32.90 | 32.67 | 32.76 | 858,174 | -0.25(-0.75%) |
Aug 17, 2015 | 32.67 | 33.01 | 32.61 | 33.01 | 813,348 | -0.13(-0.39%) |
Aug 14, 2015 | 33.04 | 33.16 | 32.92 | 33.13 | 1,102,818 | -0.02(-0.07%) |
Aug 13, 2015 | 33.04 | 33.24 | 32.95 | 33.16 | 982,730 | +0.14(+0.41%) |
Aug 12, 2015 | 32.63 | 33.06 | 32.56 | 33.02 | 2,104,592 | -1.17(-3.41%) |
Aug 11, 2015 | 34.23 | 34.30 | 34.11 | 34.19 | 1,555,218 | -0.47(-1.35%) |
Aug 10, 2015 | 34.41 | 34.71 | 34.41 | 34.65 | 1,072,959 | +0.19(+0.55%) |
Aug 07, 2015 | 34.28 | 34.49 | 34.21 | 34.46 | 878,261 | -0.09(-0.26%) |
Aug 06, 2015 | 34.64 | 34.74 | 34.53 | 34.55 | 1,038,504 | +0.08(+0.24%) |
Aug 05, 2015 | 34.40 | 34.55 | 34.37 | 34.47 | 780,274 | +0.28(+0.81%) |
Aug 04, 2015 | 34.25 | 34.30 | 34.09 | 34.20 | 1,052,266 | +0.01(+0.02%) |