Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.29 | 34.60 | 34.08 | 34.35 | 1,549,636 | +0.12(+0.34%) |
Oct 29, 2015 | 34.48 | 34.67 | 34.13 | 34.23 | 250,111 | -0.24(-0.68%) |
Oct 28, 2015 | 33.67 | 34.51 | 33.65 | 34.47 | 371,386 | +0.82(+2.45%) |
Oct 27, 2015 | 33.87 | 34.00 | 33.42 | 33.65 | 386,433 | -0.45(-1.33%) |
Oct 26, 2015 | 34.23 | 34.41 | 33.90 | 34.10 | 274,500 | -0.10(-0.29%) |
Oct 23, 2015 | 34.08 | 34.25 | 33.66 | 34.20 | 304,984 | +0.32(+0.93%) |
Oct 22, 2015 | 33.67 | 34.37 | 33.51 | 33.88 | 304,502 | +0.46(+1.38%) |
Oct 21, 2015 | 33.94 | 33.98 | 33.41 | 33.42 | 208,999 | -0.47(-1.39%) |
Oct 20, 2015 | 33.60 | 34.22 | 33.46 | 33.89 | 228,899 | +0.20(+0.59%) |
Oct 19, 2015 | 33.55 | 33.78 | 33.51 | 33.69 | 157,025 | -0.10(-0.29%) |
Oct 16, 2015 | 33.92 | 33.98 | 33.51 | 33.79 | 175,249 | +0.01(+0.03%) |
Oct 15, 2015 | 33.74 | 33.79 | 33.00 | 33.78 | 241,939 | +0.12(+0.35%) |
Oct 14, 2015 | 33.73 | 33.94 | 33.57 | 33.66 | 203,933 | -0.11(-0.32%) |
Oct 13, 2015 | 33.60 | 34.05 | 33.40 | 33.77 | 198,780 | -0.05(-0.13%) |
Oct 12, 2015 | 33.86 | 33.97 | 33.54 | 33.82 | 210,467 | +0.00(+0.00%) |
Oct 09, 2015 | 33.90 | 34.21 | 33.68 | 33.82 | 305,544 | +0.00(+0.00%) |
Oct 08, 2015 | 33.26 | 34.01 | 33.26 | 33.82 | 457,057 | +0.53(+1.60%) |
Oct 07, 2015 | 33.01 | 33.35 | 32.88 | 33.29 | 598,961 | +0.52(+1.60%) |
Oct 06, 2015 | 33.25 | 34.01 | 32.71 | 32.76 | 667,187 | -0.43(-1.30%) |
Oct 05, 2015 | 32.49 | 33.25 | 32.48 | 33.20 | 400,217 | +0.95(+2.93%) |
Oct 02, 2015 | 30.75 | 32.26 | 30.52 | 32.25 | 516,698 | +1.23(+3.95%) |
Oct 01, 2015 | 30.68 | 31.08 | 30.36 | 31.02 | 595,257 | +0.44(+1.44%) |
Sep 30, 2015 | 30.38 | 30.74 | 30.38 | 30.58 | 730,783 | +0.56(+1.86%) |
Sep 29, 2015 | 29.54 | 30.18 | 29.54 | 30.02 | 1,298,603 | +0.53(+1.80%) |
Sep 28, 2015 | 29.94 | 30.11 | 29.47 | 29.49 | 630,998 | -0.61(-2.04%) |
Sep 25, 2015 | 30.38 | 30.66 | 29.72 | 30.11 | 669,883 | -0.13(-0.42%) |
Sep 24, 2015 | 28.07 | 30.93 | 27.68 | 30.23 | 1,354,582 | -0.46(-1.50%) |
Sep 23, 2015 | 31.27 | 32.27 | 30.53 | 30.69 | 536,578 | -0.46(-1.48%) |
Sep 22, 2015 | 31.74 | 31.74 | 31.04 | 31.15 | 338,969 | -0.89(-2.78%) |
Sep 21, 2015 | 31.87 | 32.48 | 31.78 | 32.04 | 390,554 | +0.45(+1.43%) |
Sep 18, 2015 | 31.42 | 31.89 | 31.42 | 31.59 | 624,999 | -0.17(-0.54%) |
Sep 17, 2015 | 31.72 | 32.21 | 31.54 | 31.76 | 479,532 | +0.10(+0.31%) |
Sep 16, 2015 | 31.20 | 31.79 | 31.17 | 31.66 | 421,382 | +0.59(+1.88%) |
Sep 15, 2015 | 31.08 | 31.14 | 30.78 | 31.08 | 629,721 | -0.04(-0.12%) |
Sep 14, 2015 | 31.69 | 31.75 | 31.06 | 31.11 | 249,074 | -0.62(-1.96%) |
Sep 11, 2015 | 31.42 | 31.76 | 31.20 | 31.74 | 175,203 | +0.11(+0.34%) |
Sep 10, 2015 | 31.66 | 32.06 | 31.53 | 31.63 | 125,099 | -0.08(-0.26%) |
Sep 09, 2015 | 32.11 | 32.20 | 31.67 | 31.71 | 179,574 | -0.06(-0.20%) |
Sep 08, 2015 | 31.56 | 31.84 | 31.48 | 31.77 | 282,561 | +0.48(+1.53%) |
Sep 04, 2015 | 31.06 | 31.29 | 31.29 | 31.29 | 366,665 | -0.28(-0.88%) |
Sep 03, 2015 | 31.46 | 31.76 | 31.46 | 31.57 | 346,291 | +0.16(+0.52%) |
Sep 02, 2015 | 31.73 | 32.11 | 31.22 | 31.41 | 231,861 | -0.05(-0.17%) |
Sep 01, 2015 | 31.95 | 32.57 | 31.40 | 31.47 | 227,755 | -1.19(-3.64%) |
Aug 31, 2015 | 32.67 | 32.93 | 32.37 | 32.66 | 119,452 | -0.19(-0.58%) |
Aug 28, 2015 | 32.42 | 33.08 | 32.31 | 32.84 | 234,341 | +0.33(+1.03%) |
Aug 27, 2015 | 32.29 | 32.78 | 31.93 | 32.51 | 265,121 | +0.57(+1.78%) |
Aug 26, 2015 | 31.94 | 31.98 | 31.29 | 31.94 | 248,602 | +0.69(+2.22%) |
Aug 25, 2015 | 32.95 | 32.95 | 31.23 | 31.25 | 239,818 | -0.76(-2.36%) |
Aug 24, 2015 | 31.65 | 33.12 | 31.15 | 32.01 | 418,214 | -0.92(-2.79%) |
Aug 21, 2015 | 32.72 | 33.60 | 32.59 | 32.93 | 333,460 | -0.78(-2.33%) |
Aug 20, 2015 | 34.39 | 34.45 | 33.71 | 33.71 | 208,577 | -1.07(-3.08%) |
Aug 19, 2015 | 35.06 | 35.21 | 34.42 | 34.78 | 195,163 | -0.50(-1.43%) |
Aug 18, 2015 | 35.48 | 35.59 | 35.24 | 35.29 | 210,885 | -0.28(-0.79%) |
Aug 17, 2015 | 35.13 | 35.64 | 34.92 | 35.57 | 200,540 | +0.36(+1.02%) |
Aug 14, 2015 | 34.92 | 35.30 | 34.74 | 35.21 | 423,473 | +0.29(+0.83%) |
Aug 13, 2015 | 34.57 | 35.06 | 34.17 | 34.92 | 400,654 | +0.31(+0.88%) |
Aug 12, 2015 | 35.16 | 35.32 | 34.42 | 34.61 | 1,022,543 | -0.85(-2.39%) |
Aug 11, 2015 | 35.37 | 35.71 | 35.09 | 35.46 | 229,506 | -0.23(-0.66%) |
Aug 10, 2015 | 35.79 | 35.90 | 35.50 | 35.69 | 413,600 | +0.06(+0.18%) |
Aug 07, 2015 | 35.94 | 36.22 | 35.46 | 35.63 | 213,578 | -0.55(-1.52%) |
Aug 06, 2015 | 36.18 | 36.28 | 35.92 | 36.18 | 252,452 | -0.01(-0.02%) |
Aug 05, 2015 | 36.52 | 36.97 | 36.05 | 36.19 | 257,385 | -0.10(-0.27%) |
Aug 04, 2015 | 36.10 | 36.52 | 36.08 | 36.29 | 214,879 | +0.27(+0.75%) |