Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.55 | 34.70 | 34.01 | 34.43 | 67,413 | +0.00(+0.00%) |
Oct 29, 2015 | 34.86 | 34.86 | 33.95 | 34.43 | 63,110 | -0.62(-1.76%) |
Oct 28, 2015 | 35.01 | 35.46 | 34.28 | 35.05 | 173,857 | +0.08(+0.21%) |
Oct 27, 2015 | 35.04 | 35.37 | 34.81 | 34.97 | 95,317 | -0.33(-0.95%) |
Oct 26, 2015 | 35.23 | 35.83 | 34.76 | 35.31 | 48,741 | +0.13(+0.36%) |
Oct 23, 2015 | 35.64 | 35.64 | 34.83 | 35.18 | 48,133 | -0.37(-1.03%) |
Oct 22, 2015 | 35.05 | 35.76 | 34.60 | 35.55 | 62,960 | +0.63(+1.82%) |
Oct 21, 2015 | 35.51 | 35.56 | 34.91 | 34.91 | 41,169 | -0.51(-1.44%) |
Oct 20, 2015 | 35.06 | 35.57 | 34.99 | 35.42 | 59,461 | +0.26(+0.74%) |
Oct 19, 2015 | 35.24 | 35.36 | 34.71 | 35.16 | 48,871 | -0.20(-0.57%) |
Oct 16, 2015 | 35.56 | 35.67 | 35.10 | 35.36 | 60,922 | -0.06(-0.16%) |
Oct 15, 2015 | 34.74 | 35.46 | 32.69 | 35.42 | 78,460 | +0.64(+1.85%) |
Oct 14, 2015 | 34.86 | 35.41 | 34.74 | 34.78 | 72,198 | -0.13(-0.36%) |
Oct 13, 2015 | 34.87 | 35.07 | 33.72 | 34.91 | 106,012 | -0.07(-0.19%) |
Oct 12, 2015 | 34.58 | 35.08 | 34.24 | 34.97 | 62,803 | +0.50(+1.45%) |
Oct 09, 2015 | 34.58 | 34.59 | 34.01 | 34.47 | 87,165 | -0.05(-0.14%) |
Oct 08, 2015 | 33.80 | 34.58 | 33.63 | 34.52 | 92,577 | +0.76(+2.25%) |
Oct 07, 2015 | 33.65 | 33.82 | 33.55 | 33.76 | 66,112 | +0.14(+0.42%) |
Oct 06, 2015 | 34.27 | 34.27 | 33.53 | 33.62 | 100,065 | -0.66(-1.92%) |
Oct 05, 2015 | 33.71 | 34.35 | 33.55 | 34.28 | 91,771 | +0.67(+2.00%) |
Oct 02, 2015 | 33.48 | 33.71 | 32.82 | 33.61 | 104,678 | +0.07(+0.21%) |
Oct 01, 2015 | 34.29 | 34.42 | 33.09 | 33.54 | 125,206 | -0.83(-2.40%) |
Sep 30, 2015 | 34.34 | 34.61 | 33.95 | 34.36 | 182,626 | +0.10(+0.29%) |
Sep 29, 2015 | 34.80 | 34.82 | 34.13 | 34.26 | 89,718 | -0.45(-1.30%) |
Sep 28, 2015 | 34.30 | 34.86 | 34.20 | 34.71 | 94,983 | +0.30(+0.87%) |
Sep 25, 2015 | 34.57 | 35.01 | 34.22 | 34.41 | 133,802 | +0.08(+0.22%) |
Sep 24, 2015 | 33.30 | 34.54 | 33.14 | 34.34 | 91,860 | +0.83(+2.49%) |
Sep 23, 2015 | 33.29 | 33.52 | 32.95 | 33.50 | 147,333 | +0.38(+1.13%) |
Sep 22, 2015 | 33.23 | 33.66 | 33.04 | 33.13 | 89,244 | -0.44(-1.32%) |
Sep 21, 2015 | 33.94 | 33.35 | 33.57 | 46,055 | +0.19(+0.57%) | |
Sep 18, 2015 | 33.14 | 33.87 | 33.14 | 33.38 | 214,930 | -0.25(-0.74%) |
Sep 17, 2015 | 33.11 | 34.04 | 33.11 | 33.63 | 79,268 | +0.43(+1.28%) |
Sep 16, 2015 | 33.08 | 33.58 | 33.02 | 33.20 | 63,558 | +0.20(+0.61%) |
Sep 15, 2015 | 33.48 | 33.74 | 32.83 | 33.00 | 71,437 | -0.26(-0.78%) |
Sep 14, 2015 | 32.95 | 33.36 | 32.87 | 33.26 | 76,248 | +0.41(+1.24%) |
Sep 11, 2015 | 32.14 | 32.99 | 31.95 | 32.85 | 121,032 | +0.49(+1.52%) |
Sep 10, 2015 | 32.01 | 32.59 | 31.81 | 32.36 | 86,844 | +0.50(+1.57%) |
Sep 09, 2015 | 32.81 | 32.81 | 31.79 | 31.86 | 95,567 | -0.74(-2.28%) |
Sep 08, 2015 | 32.18 | 32.72 | 31.64 | 32.60 | 86,696 | +0.82(+2.57%) |
Sep 04, 2015 | 31.79 | 31.79 | 31.79 | 0 | -0.38(-1.19%) | |
Sep 03, 2015 | 32.08 | 32.31 | 31.97 | 32.17 | 98,286 | +0.16(+0.50%) |
Sep 02, 2015 | 32.05 | 32.30 | 31.70 | 32.01 | 142,558 | +0.28(+0.87%) |
Sep 01, 2015 | 31.63 | 31.89 | 31.48 | 31.74 | 159,947 | -0.35(-1.09%) |
Aug 31, 2015 | 32.09 | 32.32 | 31.69 | 32.09 | 101,635 | -0.12(-0.36%) |
Aug 28, 2015 | 31.70 | 32.26 | 31.59 | 32.20 | 141,981 | +0.30(+0.93%) |
Aug 27, 2015 | 31.43 | 31.91 | 31.19 | 31.91 | 139,892 | +0.60(+1.90%) |
Aug 26, 2015 | 31.15 | 31.72 | 30.42 | 31.31 | 136,540 | +0.68(+2.22%) |
Aug 25, 2015 | 32.31 | 32.31 | 30.55 | 30.63 | 183,004 | -0.85(-2.71%) |
Aug 24, 2015 | 32.14 | 32.67 | 31.29 | 31.48 | 178,994 | -1.00(-3.08%) |
Aug 21, 2015 | 31.69 | 32.74 | 31.65 | 32.49 | 137,672 | +0.25(+0.77%) |
Aug 20, 2015 | 32.45 | 32.83 | 32.22 | 32.24 | 85,179 | -0.51(-1.57%) |
Aug 19, 2015 | 32.70 | 33.04 | 32.61 | 32.75 | 46,376 | -0.21(-0.63%) |
Aug 18, 2015 | 33.21 | 33.34 | 32.89 | 32.96 | 62,526 | -0.43(-1.29%) |
Aug 17, 2015 | 33.12 | 33.55 | 33.07 | 33.39 | 54,445 | +0.16(+0.47%) |
Aug 14, 2015 | 32.63 | 33.31 | 32.57 | 33.23 | 50,545 | +0.43(+1.31%) |
Aug 13, 2015 | 32.91 | 33.21 | 32.79 | 32.80 | 40,102 | -0.31(-0.93%) |
Aug 12, 2015 | 32.51 | 33.21 | 32.50 | 33.11 | 31,459 | +0.40(+1.21%) |
Aug 11, 2015 | 32.21 | 32.87 | 32.09 | 32.71 | 83,360 | +0.29(+0.89%) |
Aug 10, 2015 | 32.88 | 33.01 | 32.26 | 32.42 | 99,115 | -0.37(-1.14%) |
Aug 07, 2015 | 32.25 | 33.11 | 32.25 | 32.79 | 58,075 | -0.06(-0.18%) |
Aug 06, 2015 | 32.81 | 32.94 | 32.30 | 32.85 | 40,824 | +0.16(+0.48%) |
Aug 05, 2015 | 32.31 | 32.78 | 32.30 | 32.69 | 69,538 | +0.45(+1.39%) |
Aug 04, 2015 | 32.89 | 32.89 | 32.15 | 32.25 | 65,943 | -0.62(-1.89%) |