Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.58 | 34.71 | 34.47 | 34.50 | 291,243 | -0.08(-0.23%) |
Oct 29, 2015 | 34.43 | 34.64 | 34.40 | 34.58 | 318,776 | +0.12(+0.35%) |
Oct 28, 2015 | 34.37 | 34.46 | 34.05 | 34.46 | 225,142 | +0.17(+0.48%) |
Oct 27, 2015 | 34.29 | 34.31 | 34.11 | 34.30 | 335,919 | -0.07(-0.22%) |
Oct 26, 2015 | 34.14 | 34.40 | 34.12 | 34.37 | 225,952 | +0.23(+0.66%) |
Oct 23, 2015 | 34.39 | 34.39 | 33.93 | 34.15 | 730,535 | +0.27(+0.81%) |
Oct 22, 2015 | 33.74 | 33.96 | 33.68 | 33.87 | 261,833 | +0.38(+1.13%) |
Oct 21, 2015 | 33.84 | 33.86 | 33.47 | 33.50 | 150,657 | -0.25(-0.73%) |
Oct 20, 2015 | 33.79 | 33.93 | 33.67 | 33.74 | 426,030 | -0.07(-0.22%) |
Oct 19, 2015 | 33.59 | 33.84 | 33.59 | 33.82 | 549,331 | +0.14(+0.43%) |
Oct 16, 2015 | 33.55 | 33.67 | 33.48 | 33.67 | 142,068 | +0.16(+0.47%) |
Oct 15, 2015 | 33.16 | 33.53 | 33.06 | 33.52 | 131,744 | +0.47(+1.41%) |
Oct 14, 2015 | 33.59 | 33.69 | 33.00 | 33.05 | 221,696 | -0.51(-1.51%) |
Oct 13, 2015 | 33.60 | 33.86 | 33.53 | 33.56 | 178,760 | -0.18(-0.54%) |
Oct 12, 2015 | 33.57 | 33.80 | 33.57 | 33.74 | 214,007 | +0.17(+0.49%) |
Oct 09, 2015 | 33.41 | 33.58 | 33.35 | 33.57 | 213,883 | +0.14(+0.43%) |
Oct 08, 2015 | 33.00 | 33.47 | 32.99 | 33.43 | 333,446 | +0.36(+1.08%) |
Oct 07, 2015 | 33.03 | 33.08 | 32.80 | 33.07 | 576,469 | +0.15(+0.45%) |
Oct 06, 2015 | 33.29 | 33.37 | 32.82 | 32.93 | 174,268 | -0.37(-1.11%) |
Oct 05, 2015 | 32.96 | 33.32 | 32.96 | 33.30 | 575,578 | +0.56(+1.70%) |
Oct 02, 2015 | 31.96 | 32.74 | 31.78 | 32.74 | 252,190 | +0.44(+1.37%) |
Oct 01, 2015 | 32.15 | 32.30 | 31.86 | 32.30 | 442,381 | +0.20(+0.61%) |
Sep 30, 2015 | 31.83 | 32.14 | 31.70 | 32.10 | 376,991 | +0.67(+2.14%) |
Sep 29, 2015 | 31.61 | 31.76 | 31.26 | 31.43 | 203,815 | -0.12(-0.39%) |
Sep 28, 2015 | 32.33 | 32.33 | 31.49 | 31.55 | 604,692 | -0.97(-2.98%) |
Sep 25, 2015 | 32.94 | 32.94 | 32.35 | 32.52 | 178,786 | -0.11(-0.34%) |
Sep 24, 2015 | 32.58 | 32.66 | 32.30 | 32.63 | 134,974 | -0.17(-0.53%) |
Sep 23, 2015 | 32.80 | 32.86 | 32.66 | 32.81 | 889,466 | -0.00(-0.01%) |
Sep 22, 2015 | 32.81 | 32.90 | 32.60 | 32.81 | 142,078 | -0.38(-1.14%) |
Sep 21, 2015 | 33.12 | 33.38 | 32.99 | 33.19 | 97,628 | +0.24(+0.74%) |
Sep 18, 2015 | 33.08 | 33.39 | 32.91 | 32.95 | 615,038 | -0.49(-1.45%) |
Sep 17, 2015 | 33.34 | 33.85 | 33.34 | 33.43 | 237,438 | +0.07(+0.20%) |
Sep 16, 2015 | 33.12 | 33.39 | 33.03 | 33.37 | 107,177 | +0.30(+0.91%) |
Sep 15, 2015 | 32.87 | 33.13 | 32.67 | 33.07 | 90,546 | +0.27(+0.82%) |
Sep 14, 2015 | 32.95 | 32.99 | 32.71 | 32.80 | 339,489 | -0.13(-0.40%) |
Sep 11, 2015 | 32.59 | 32.94 | 32.59 | 32.93 | 87,941 | +0.23(+0.69%) |
Sep 10, 2015 | 32.57 | 32.90 | 32.56 | 32.71 | 163,124 | +0.09(+0.29%) |
Sep 09, 2015 | 33.30 | 33.31 | 32.58 | 32.61 | 166,544 | -0.38(-1.16%) |
Sep 08, 2015 | 32.79 | 33.00 | 32.63 | 33.00 | 216,530 | +0.74(+2.31%) |
Sep 04, 2015 | 32.23 | 32.25 | 32.25 | 32.25 | 233,359 | -0.30(-0.91%) |
Sep 03, 2015 | 32.60 | 32.90 | 32.46 | 32.55 | 333,081 | +0.01(+0.02%) |
Sep 02, 2015 | 32.19 | 32.54 | 32.06 | 32.54 | 609,335 | +0.67(+2.10%) |
Sep 01, 2015 | 31.52 | 32.27 | 31.52 | 31.87 | 2,323,176 | -0.72(-2.21%) |
Aug 31, 2015 | 32.73 | 32.85 | 32.51 | 32.59 | 425,217 | -0.31(-0.95%) |
Aug 28, 2015 | 32.82 | 33.03 | 32.71 | 32.90 | 693,190 | -0.04(-0.13%) |
Aug 27, 2015 | 32.57 | 33.01 | 32.30 | 32.95 | 3,750,817 | +0.70(+2.16%) |
Aug 26, 2015 | 31.43 | 32.28 | 31.21 | 32.25 | 510,714 | +1.13(+3.63%) |
Aug 25, 2015 | 31.28 | 32.27 | 31.11 | 31.12 | 772,163 | +0.15(+0.49%) |
Aug 24, 2015 | 32.11 | 32.26 | 23.23 | 30.97 | 2,107,853 | -1.46(-4.51%) |
Aug 21, 2015 | 33.17 | 33.23 | 32.43 | 32.43 | 847,212 | -1.07(-3.20%) |
Aug 20, 2015 | 34.15 | 34.15 | 33.50 | 33.50 | 300,935 | -0.89(-2.59%) |
Aug 19, 2015 | 34.44 | 34.63 | 34.26 | 34.39 | 230,170 | -0.13(-0.38%) |
Aug 18, 2015 | 34.56 | 34.69 | 34.48 | 34.52 | 346,872 | -0.11(-0.33%) |
Aug 17, 2015 | 34.19 | 34.64 | 34.15 | 34.64 | 112,188 | +0.34(+0.98%) |
Aug 14, 2015 | 34.25 | 34.31 | 34.15 | 34.30 | 235,744 | +0.03(+0.10%) |
Aug 13, 2015 | 34.14 | 34.45 | 34.09 | 34.27 | 568,525 | +0.12(+0.36%) |
Aug 12, 2015 | 33.91 | 34.16 | 33.61 | 34.14 | 995,350 | -0.06(-0.18%) |
Aug 11, 2015 | 34.20 | 34.41 | 34.07 | 34.21 | 502,918 | -0.24(-0.69%) |
Aug 10, 2015 | 34.44 | 34.54 | 34.39 | 34.44 | 137,738 | +0.27(+0.79%) |
Aug 07, 2015 | 34.32 | 34.32 | 33.96 | 34.17 | 145,370 | -0.11(-0.31%) |
Aug 06, 2015 | 34.85 | 34.85 | 33.99 | 34.28 | 353,898 | -0.57(-1.64%) |
Aug 05, 2015 | 35.14 | 35.15 | 34.81 | 34.85 | 799,835 | -0.21(-0.61%) |
Aug 04, 2015 | 34.95 | 35.11 | 34.92 | 35.07 | 167,752 | +0.07(+0.21%) |