Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.99 | 35.08 | 34.61 | 34.75 | 440,364 | -0.21(-0.61%) |
Oct 29, 2015 | 35.09 | 35.73 | 34.74 | 34.96 | 533,866 | +0.36(+1.04%) |
Oct 28, 2015 | 34.00 | 34.73 | 33.81 | 34.60 | 560,183 | +0.31(+0.90%) |
Oct 27, 2015 | 34.52 | 34.68 | 34.14 | 34.29 | 399,489 | -0.23(-0.65%) |
Oct 26, 2015 | 34.51 | 34.55 | 34.14 | 34.52 | 345,244 | +0.09(+0.27%) |
Oct 23, 2015 | 34.43 | 34.66 | 34.07 | 34.43 | 548,885 | +0.00(+0.00%) |
Oct 22, 2015 | 34.26 | 34.53 | 34.05 | 34.43 | 415,581 | +0.36(+1.05%) |
Oct 21, 2015 | 34.29 | 34.33 | 34.03 | 34.07 | 443,598 | -0.18(-0.53%) |
Oct 20, 2015 | 33.93 | 34.29 | 33.86 | 34.25 | 577,259 | +0.26(+0.75%) |
Oct 19, 2015 | 33.71 | 34.00 | 33.65 | 34.00 | 281,600 | +0.24(+0.70%) |
Oct 16, 2015 | 33.41 | 33.88 | 33.21 | 33.76 | 880,579 | +0.43(+1.28%) |
Oct 15, 2015 | 32.90 | 33.34 | 32.68 | 33.33 | 445,802 | +0.54(+1.65%) |
Oct 14, 2015 | 32.94 | 33.31 | 32.70 | 32.79 | 620,246 | -0.07(-0.20%) |
Oct 13, 2015 | 33.10 | 33.21 | 32.81 | 32.86 | 443,486 | -0.38(-1.15%) |
Oct 12, 2015 | 32.81 | 33.45 | 32.69 | 33.24 | 533,952 | +0.52(+1.60%) |
Oct 09, 2015 | 32.73 | 32.73 | 32.43 | 32.72 | 549,513 | -0.13(-0.39%) |
Oct 08, 2015 | 32.24 | 32.91 | 32.22 | 32.85 | 713,820 | +0.54(+1.68%) |
Oct 07, 2015 | 31.99 | 32.32 | 31.86 | 32.31 | 523,439 | +0.39(+1.22%) |
Oct 06, 2015 | 32.06 | 32.29 | 31.86 | 31.92 | 333,771 | -0.18(-0.57%) |
Oct 05, 2015 | 31.58 | 32.11 | 31.42 | 32.10 | 400,554 | +0.65(+2.07%) |
Oct 02, 2015 | 31.27 | 31.47 | 30.94 | 31.45 | 569,900 | +0.08(+0.25%) |
Oct 01, 2015 | 31.36 | 32.24 | 31.16 | 31.37 | 734,013 | -0.01(-0.02%) |
Sep 30, 2015 | 31.34 | 31.52 | 31.12 | 31.37 | 664,434 | +0.16(+0.53%) |
Sep 29, 2015 | 31.14 | 31.40 | 30.96 | 31.21 | 383,458 | +0.05(+0.18%) |
Sep 28, 2015 | 31.97 | 32.18 | 30.96 | 31.16 | 541,865 | -0.72(-2.25%) |
Sep 25, 2015 | 31.53 | 32.11 | 31.21 | 31.87 | 796,780 | +0.27(+0.84%) |
Sep 24, 2015 | 31.86 | 32.08 | 31.52 | 31.61 | 656,591 | -0.28(-0.87%) |
Sep 23, 2015 | 31.74 | 32.00 | 31.60 | 31.88 | 337,870 | +0.28(+0.88%) |
Sep 22, 2015 | 31.73 | 31.91 | 31.49 | 31.61 | 544,076 | -0.25(-0.80%) |
Sep 21, 2015 | 31.56 | 31.94 | 31.53 | 31.86 | 399,361 | +0.44(+1.39%) |
Sep 18, 2015 | 31.05 | 31.90 | 30.95 | 31.42 | 862,656 | +0.07(+0.21%) |
Sep 17, 2015 | 31.47 | 31.99 | 31.04 | 31.36 | 832,310 | +0.47(+1.53%) |
Sep 16, 2015 | 30.63 | 31.11 | 30.47 | 30.89 | 441,208 | +0.25(+0.83%) |
Sep 15, 2015 | 30.45 | 30.77 | 30.25 | 30.63 | 299,549 | +0.15(+0.48%) |
Sep 14, 2015 | 30.67 | 30.76 | 30.46 | 30.49 | 251,468 | -0.16(-0.53%) |
Sep 11, 2015 | 30.04 | 30.73 | 30.04 | 30.65 | 284,413 | +0.54(+1.81%) |
Sep 10, 2015 | 30.03 | 30.47 | 30.01 | 30.11 | 342,480 | +0.01(+0.04%) |
Sep 09, 2015 | 30.61 | 30.61 | 29.97 | 30.09 | 461,175 | -0.29(-0.96%) |
Sep 08, 2015 | 29.98 | 30.53 | 30.08 | 30.38 | 415,939 | +0.40(+1.33%) |
Sep 04, 2015 | 30.24 | 29.98 | 29.98 | 29.98 | 372,794 | -0.54(-1.76%) |
Sep 03, 2015 | 30.60 | 30.76 | 30.41 | 30.52 | 403,595 | -0.08(-0.28%) |
Sep 02, 2015 | 30.57 | 30.61 | 30.30 | 30.61 | 567,160 | +0.34(+1.12%) |
Sep 01, 2015 | 30.34 | 30.70 | 30.09 | 30.27 | 529,022 | -0.51(-1.67%) |
Aug 31, 2015 | 31.44 | 31.63 | 30.73 | 30.78 | 905,914 | -0.73(-2.32%) |
Aug 28, 2015 | 31.67 | 31.73 | 31.38 | 31.51 | 414,455 | -0.13(-0.40%) |
Aug 27, 2015 | 31.20 | 32.07 | 31.04 | 31.64 | 736,088 | +0.48(+1.54%) |
Aug 26, 2015 | 30.97 | 31.25 | 30.54 | 31.16 | 451,674 | +0.68(+2.23%) |
Aug 25, 2015 | 32.09 | 32.26 | 30.46 | 30.48 | 597,063 | -1.06(-3.37%) |
Aug 24, 2015 | 32.48 | 32.65 | 31.27 | 31.55 | 828,823 | -1.49(-4.50%) |
Aug 21, 2015 | 33.07 | 33.38 | 32.59 | 33.03 | 624,084 | -0.43(-1.28%) |
Aug 20, 2015 | 33.50 | 33.76 | 33.40 | 33.46 | 379,480 | -0.25(-0.75%) |
Aug 19, 2015 | 33.84 | 33.95 | 33.51 | 33.71 | 475,359 | -0.32(-0.95%) |
Aug 18, 2015 | 33.96 | 34.07 | 33.80 | 34.04 | 560,458 | -0.14(-0.40%) |
Aug 17, 2015 | 33.92 | 34.27 | 33.61 | 34.18 | 347,805 | +0.28(+0.83%) |
Aug 14, 2015 | 33.53 | 33.92 | 33.44 | 33.89 | 306,580 | +0.18(+0.54%) |
Aug 13, 2015 | 33.62 | 34.03 | 33.30 | 33.71 | 489,640 | +0.02(+0.07%) |
Aug 12, 2015 | 33.59 | 33.73 | 33.27 | 33.69 | 436,497 | +0.01(+0.02%) |
Aug 11, 2015 | 33.35 | 33.90 | 33.23 | 33.68 | 415,631 | +0.28(+0.85%) |
Aug 10, 2015 | 33.68 | 33.82 | 33.23 | 33.40 | 515,541 | -0.22(-0.66%) |
Aug 07, 2015 | 33.54 | 33.77 | 33.19 | 33.62 | 492,743 | -0.12(-0.36%) |
Aug 06, 2015 | 33.81 | 33.81 | 33.12 | 33.74 | 561,657 | -0.19(-0.55%) |
Aug 05, 2015 | 34.27 | 34.54 | 33.70 | 33.93 | 641,938 | -0.57(-1.64%) |
Aug 04, 2015 | 34.52 | 34.75 | 34.36 | 34.49 | 303,069 | -0.05(-0.16%) |