Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.98 | 32.59 | 31.56 | 32.49 | 118,547 | +0.57(+1.78%) |
Oct 29, 2015 | 32.27 | 32.67 | 31.92 | 31.93 | 61,965 | -0.47(-1.46%) |
Oct 28, 2015 | 31.64 | 33.01 | 31.45 | 32.40 | 86,825 | +0.86(+2.74%) |
Oct 27, 2015 | 32.46 | 32.46 | 30.76 | 31.53 | 170,413 | -1.05(-3.21%) |
Oct 26, 2015 | 33.32 | 33.55 | 32.51 | 32.58 | 68,653 | -0.93(-2.78%) |
Oct 23, 2015 | 34.21 | 34.43 | 33.29 | 33.51 | 82,917 | -0.47(-1.39%) |
Oct 22, 2015 | 33.63 | 34.85 | 33.43 | 33.98 | 67,070 | +0.59(+1.76%) |
Oct 21, 2015 | 34.76 | 34.80 | 33.31 | 33.39 | 57,511 | -1.14(-3.30%) |
Oct 20, 2015 | 34.43 | 34.92 | 34.21 | 34.54 | 87,487 | -0.06(-0.17%) |
Oct 19, 2015 | 34.94 | 35.12 | 34.16 | 34.59 | 67,365 | -0.26(-0.75%) |
Oct 16, 2015 | 35.74 | 35.74 | 34.57 | 34.86 | 58,212 | -0.74(-2.08%) |
Oct 15, 2015 | 35.02 | 35.62 | 34.32 | 35.60 | 71,603 | +0.75(+2.15%) |
Oct 14, 2015 | 35.71 | 35.97 | 34.79 | 34.85 | 65,698 | -0.84(-2.36%) |
Oct 13, 2015 | 36.59 | 36.77 | 35.56 | 35.69 | 79,898 | -1.17(-3.17%) |
Oct 12, 2015 | 37.35 | 37.62 | 36.69 | 36.86 | 86,737 | -0.50(-1.34%) |
Oct 09, 2015 | 36.96 | 37.50 | 36.45 | 37.36 | 73,306 | +0.41(+1.12%) |
Oct 08, 2015 | 35.82 | 37.36 | 35.46 | 36.95 | 111,828 | +1.02(+2.83%) |
Oct 07, 2015 | 34.91 | 35.97 | 34.41 | 35.93 | 74,639 | +1.07(+3.06%) |
Oct 06, 2015 | 35.32 | 35.98 | 34.80 | 34.86 | 71,758 | -0.54(-1.52%) |
Oct 05, 2015 | 34.70 | 35.44 | 34.70 | 35.40 | 58,483 | +1.09(+3.18%) |
Oct 02, 2015 | 33.09 | 34.40 | 32.59 | 34.31 | 96,958 | +0.96(+2.88%) |
Oct 01, 2015 | 34.10 | 34.35 | 33.32 | 33.35 | 86,498 | -0.86(-2.53%) |
Sep 30, 2015 | 34.24 | 34.58 | 33.87 | 34.22 | 69,338 | +0.37(+1.10%) |
Sep 29, 2015 | 35.06 | 35.06 | 33.74 | 33.84 | 104,015 | -1.15(-3.28%) |
Sep 28, 2015 | 36.31 | 36.34 | 34.67 | 34.99 | 104,319 | -1.53(-4.18%) |
Sep 25, 2015 | 37.58 | 37.58 | 36.39 | 36.52 | 87,103 | -0.70(-1.89%) |
Sep 24, 2015 | 37.43 | 37.50 | 37.11 | 37.22 | 144,528 | -0.39(-1.02%) |
Sep 23, 2015 | 37.73 | 37.88 | 37.57 | 37.61 | 145,537 | -0.12(-0.31%) |
Sep 22, 2015 | 37.73 | 37.87 | 37.70 | 37.73 | 103,726 | -0.43(-1.12%) |
Sep 21, 2015 | 38.13 | 38.50 | 37.79 | 38.15 | 122,567 | +0.24(+0.63%) |
Sep 18, 2015 | 38.36 | 38.42 | 37.79 | 37.91 | 78,599 | -1.02(-2.63%) |
Sep 17, 2015 | 38.45 | 39.80 | 38.07 | 38.94 | 93,262 | +0.53(+1.38%) |
Sep 16, 2015 | 37.89 | 38.47 | 37.89 | 38.41 | 28,544 | +0.47(+1.23%) |
Sep 15, 2015 | 38.19 | 38.19 | 37.72 | 37.94 | 58,919 | +0.10(+0.27%) |
Sep 14, 2015 | 38.23 | 38.23 | 37.70 | 37.84 | 34,703 | -0.44(-1.14%) |
Sep 11, 2015 | 37.79 | 38.45 | 37.79 | 38.28 | 40,623 | +0.43(+1.13%) |
Sep 10, 2015 | 37.91 | 38.49 | 37.74 | 37.85 | 83,095 | -0.63(-1.64%) |
Sep 09, 2015 | 40.04 | 40.44 | 38.37 | 38.48 | 56,698 | -1.16(-2.93%) |
Sep 08, 2015 | 39.36 | 39.71 | 39.36 | 39.64 | 42,886 | +0.62(+1.60%) |
Sep 04, 2015 | 38.85 | 39.02 | 39.02 | 39.02 | 70,312 | -0.31(-0.79%) |
Sep 03, 2015 | 38.94 | 39.51 | 38.94 | 39.33 | 82,115 | +0.33(+0.86%) |
Sep 02, 2015 | 39.26 | 39.26 | 38.29 | 39.00 | 75,684 | +0.35(+0.90%) |
Sep 01, 2015 | 38.82 | 39.13 | 38.07 | 38.65 | 125,537 | -0.75(-1.90%) |
Aug 31, 2015 | 40.05 | 40.17 | 39.17 | 39.40 | 62,794 | -0.84(-2.08%) |
Aug 28, 2015 | 39.48 | 40.37 | 39.48 | 40.23 | 58,729 | +0.48(+1.21%) |
Aug 27, 2015 | 39.54 | 40.08 | 39.07 | 39.75 | 89,633 | +0.59(+1.50%) |
Aug 26, 2015 | 39.47 | 39.53 | 38.08 | 39.16 | 82,543 | +0.47(+1.20%) |
Aug 25, 2015 | 39.90 | 39.90 | 38.43 | 38.70 | 160,428 | -0.06(-0.15%) |
Aug 24, 2015 | 39.11 | 40.31 | 37.41 | 38.76 | 157,089 | -2.08(-5.09%) |
Aug 21, 2015 | 41.70 | 42.25 | 40.71 | 40.84 | 124,709 | -1.61(-3.78%) |
Aug 20, 2015 | 44.17 | 44.20 | 42.44 | 42.44 | 59,877 | -2.07(-4.65%) |
Aug 19, 2015 | 44.85 | 44.85 | 44.22 | 44.51 | 43,597 | -0.56(-1.24%) |
Aug 18, 2015 | 44.84 | 45.15 | 44.69 | 45.07 | 39,372 | +0.17(+0.39%) |
Aug 17, 2015 | 44.44 | 45.00 | 44.26 | 44.90 | 49,112 | +0.22(+0.49%) |
Aug 14, 2015 | 44.41 | 44.75 | 44.22 | 44.68 | 47,895 | +0.19(+0.42%) |
Aug 13, 2015 | 44.62 | 45.09 | 44.38 | 44.49 | 54,796 | -0.21(-0.47%) |
Aug 12, 2015 | 44.65 | 45.02 | 44.30 | 44.70 | 80,204 | -0.07(-0.15%) |
Aug 11, 2015 | 44.97 | 45.52 | 44.62 | 44.77 | 94,282 | -0.55(-1.20%) |
Aug 10, 2015 | 44.44 | 45.68 | 44.44 | 45.31 | 91,433 | +0.81(+1.83%) |
Aug 07, 2015 | 44.69 | 45.00 | 44.15 | 44.50 | 73,957 | -0.41(-0.92%) |
Aug 06, 2015 | 45.96 | 46.15 | 44.15 | 44.91 | 84,497 | -0.76(-1.65%) |
Aug 05, 2015 | 46.37 | 46.55 | 45.32 | 45.67 | 91,909 | -0.69(-1.49%) |
Aug 04, 2015 | 45.92 | 46.62 | 45.92 | 46.36 | 34,929 | +0.48(+1.05%) |