Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.30 | 36.05 | 34.11 | 35.45 | 484,632 | +1.28(+3.74%) |
Oct 29, 2015 | 33.20 | 34.56 | 33.12 | 34.17 | 479,479 | +0.50(+1.48%) |
Oct 28, 2015 | 31.75 | 34.93 | 31.75 | 33.68 | 873,703 | +0.78(+2.37%) |
Oct 27, 2015 | 33.97 | 34.07 | 32.41 | 32.90 | 483,999 | -1.32(-3.86%) |
Oct 26, 2015 | 35.09 | 35.30 | 34.17 | 34.22 | 381,518 | -0.88(-2.49%) |
Oct 23, 2015 | 35.29 | 35.62 | 35.03 | 35.09 | 304,068 | -0.12(-0.34%) |
Oct 22, 2015 | 34.57 | 35.64 | 34.57 | 35.21 | 351,950 | +0.82(+2.40%) |
Oct 21, 2015 | 34.68 | 35.12 | 34.35 | 34.39 | 294,440 | -0.29(-0.84%) |
Oct 20, 2015 | 34.32 | 34.96 | 34.06 | 34.68 | 138,269 | +0.27(+0.77%) |
Oct 19, 2015 | 34.29 | 34.47 | 34.13 | 34.41 | 177,625 | -0.03(-0.07%) |
Oct 16, 2015 | 35.14 | 35.17 | 33.81 | 34.44 | 209,175 | -0.66(-1.88%) |
Oct 15, 2015 | 35.04 | 35.11 | 33.98 | 35.10 | 269,196 | +0.23(+0.66%) |
Oct 14, 2015 | 35.31 | 35.52 | 34.77 | 34.87 | 179,416 | -0.44(-1.24%) |
Oct 13, 2015 | 35.57 | 36.15 | 35.30 | 35.31 | 118,590 | -0.45(-1.25%) |
Oct 12, 2015 | 35.99 | 36.11 | 35.52 | 35.75 | 115,277 | -0.14(-0.38%) |
Oct 09, 2015 | 36.27 | 36.35 | 35.84 | 35.89 | 237,873 | -0.37(-1.02%) |
Oct 08, 2015 | 35.14 | 36.32 | 35.14 | 36.26 | 177,713 | +1.03(+2.92%) |
Oct 07, 2015 | 34.67 | 35.58 | 34.67 | 35.23 | 238,053 | +0.69(+1.99%) |
Oct 06, 2015 | 34.47 | 35.11 | 34.47 | 34.54 | 182,416 | -0.06(-0.17%) |
Oct 05, 2015 | 33.26 | 34.66 | 33.26 | 34.60 | 268,439 | +1.53(+4.62%) |
Oct 02, 2015 | 32.11 | 33.08 | 31.83 | 33.08 | 240,909 | +0.77(+2.39%) |
Oct 01, 2015 | 32.79 | 33.06 | 31.88 | 32.30 | 344,345 | -0.44(-1.34%) |
Sep 30, 2015 | 33.38 | 33.77 | 32.57 | 32.74 | 366,357 | -0.48(-1.45%) |
Sep 29, 2015 | 33.29 | 33.88 | 33.02 | 33.22 | 210,678 | -0.03(-0.10%) |
Sep 28, 2015 | 33.44 | 33.57 | 33.10 | 33.26 | 268,104 | -0.32(-0.95%) |
Sep 25, 2015 | 32.90 | 33.65 | 32.90 | 33.57 | 294,905 | +0.80(+2.44%) |
Sep 24, 2015 | 32.78 | 32.93 | 31.97 | 32.78 | 307,302 | -0.26(-0.78%) |
Sep 23, 2015 | 33.70 | 33.83 | 33.02 | 33.03 | 187,735 | -0.55(-1.64%) |
Sep 22, 2015 | 33.99 | 34.26 | 33.24 | 33.58 | 323,725 | -0.82(-2.37%) |
Sep 21, 2015 | 34.44 | 34.92 | 34.15 | 34.40 | 245,808 | +0.11(+0.33%) |
Sep 18, 2015 | 34.39 | 34.55 | 34.20 | 34.29 | 478,770 | -0.49(-1.41%) |
Sep 17, 2015 | 35.22 | 35.37 | 34.75 | 34.78 | 278,824 | -0.52(-1.48%) |
Sep 16, 2015 | 34.63 | 35.53 | 34.63 | 35.30 | 284,401 | +0.74(+2.14%) |
Sep 15, 2015 | 34.05 | 34.70 | 34.00 | 34.56 | 213,687 | +0.51(+1.51%) |
Sep 14, 2015 | 34.20 | 34.27 | 33.87 | 34.05 | 187,570 | -0.15(-0.45%) |
Sep 11, 2015 | 34.23 | 34.30 | 33.80 | 34.20 | 232,347 | -0.27(-0.77%) |
Sep 10, 2015 | 34.67 | 34.86 | 34.34 | 34.47 | 190,102 | -0.27(-0.79%) |
Sep 09, 2015 | 35.04 | 35.15 | 34.71 | 34.74 | 240,287 | -0.07(-0.20%) |
Sep 08, 2015 | 34.95 | 35.26 | 34.67 | 34.81 | 240,942 | +0.31(+0.90%) |
Sep 04, 2015 | 34.35 | 34.50 | 34.50 | 34.50 | 380,088 | -0.09(-0.27%) |
Sep 03, 2015 | 34.72 | 35.04 | 34.59 | 34.59 | 306,842 | -0.13(-0.37%) |
Sep 02, 2015 | 35.23 | 35.23 | 34.58 | 34.72 | 350,523 | -0.09(-0.27%) |
Sep 01, 2015 | 35.76 | 35.81 | 34.73 | 34.82 | 430,403 | -1.52(-4.18%) |
Aug 31, 2015 | 35.77 | 36.60 | 35.36 | 36.34 | 280,526 | +0.45(+1.24%) |
Aug 28, 2015 | 35.50 | 36.05 | 35.37 | 35.89 | 187,556 | +0.37(+1.04%) |
Aug 27, 2015 | 35.36 | 35.79 | 34.85 | 35.52 | 387,926 | +0.31(+0.88%) |
Aug 26, 2015 | 34.72 | 35.26 | 34.29 | 35.21 | 376,077 | +1.13(+3.32%) |
Aug 25, 2015 | 34.98 | 34.98 | 34.03 | 34.08 | 456,836 | -0.05(-0.15%) |
Aug 24, 2015 | 33.05 | 35.06 | 32.80 | 34.13 | 667,181 | -0.26(-0.75%) |
Aug 21, 2015 | 33.91 | 34.86 | 33.49 | 34.39 | 426,528 | -0.13(-0.37%) |
Aug 20, 2015 | 34.46 | 34.74 | 34.23 | 34.52 | 309,968 | -0.21(-0.62%) |
Aug 19, 2015 | 34.61 | 34.97 | 34.44 | 34.73 | 249,221 | -0.09(-0.27%) |
Aug 18, 2015 | 34.84 | 35.06 | 34.59 | 34.83 | 142,040 | +0.02(+0.05%) |
Aug 17, 2015 | 34.98 | 35.01 | 34.50 | 34.81 | 188,909 | -0.18(-0.52%) |
Aug 14, 2015 | 34.56 | 35.14 | 34.41 | 34.99 | 291,101 | +0.42(+1.22%) |
Aug 13, 2015 | 33.62 | 34.81 | 33.45 | 34.57 | 578,219 | +0.80(+2.36%) |
Aug 12, 2015 | 32.91 | 34.18 | 32.18 | 33.77 | 759,271 | +1.08(+3.31%) |
Aug 11, 2015 | 32.43 | 32.83 | 32.31 | 32.69 | 367,569 | -0.03(-0.10%) |
Aug 10, 2015 | 32.39 | 32.83 | 32.27 | 32.72 | 249,069 | +0.46(+1.43%) |
Aug 07, 2015 | 32.30 | 32.58 | 32.02 | 32.26 | 234,396 | -0.20(-0.60%) |
Aug 06, 2015 | 32.35 | 32.60 | 32.07 | 32.46 | 208,707 | +0.25(+0.77%) |
Aug 05, 2015 | 32.55 | 32.94 | 32.17 | 32.21 | 218,148 | -0.18(-0.55%) |
Aug 04, 2015 | 32.04 | 32.72 | 32.04 | 32.39 | 240,816 | +0.27(+0.85%) |