Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.07 | 34.79 | 33.11 | 33.13 | 328,088 | -0.98(-2.89%) |
Oct 29, 2015 | 34.90 | 35.48 | 33.94 | 34.12 | 482,403 | -0.66(-1.89%) |
Oct 28, 2015 | 32.46 | 35.00 | 32.42 | 34.78 | 688,693 | +2.30(+7.08%) |
Oct 27, 2015 | 32.68 | 33.03 | 31.93 | 32.48 | 449,990 | -0.06(-0.18%) |
Oct 26, 2015 | 32.92 | 33.28 | 32.45 | 32.53 | 357,750 | -0.59(-1.78%) |
Oct 23, 2015 | 32.59 | 33.39 | 32.11 | 33.12 | 532,855 | +0.57(+1.75%) |
Oct 22, 2015 | 32.59 | 32.94 | 32.33 | 32.55 | 453,787 | +0.34(+1.05%) |
Oct 21, 2015 | 33.75 | 33.75 | 32.12 | 32.22 | 344,170 | -1.07(-3.22%) |
Oct 20, 2015 | 33.86 | 34.00 | 33.14 | 33.29 | 307,318 | -0.71(-2.07%) |
Oct 19, 2015 | 34.40 | 34.40 | 33.65 | 33.99 | 529,199 | +0.14(+0.43%) |
Oct 16, 2015 | 34.45 | 35.74 | 33.11 | 33.85 | 1,558,495 | -4.09(-10.79%) |
Oct 15, 2015 | 37.07 | 38.03 | 37.03 | 37.94 | 290,362 | +0.94(+2.53%) |
Oct 14, 2015 | 37.03 | 37.79 | 36.88 | 37.01 | 266,675 | -0.07(-0.18%) |
Oct 13, 2015 | 37.44 | 38.28 | 36.89 | 37.07 | 302,164 | -0.46(-1.24%) |
Oct 12, 2015 | 38.47 | 38.62 | 37.09 | 37.54 | 333,790 | -0.93(-2.41%) |
Oct 09, 2015 | 35.46 | 39.69 | 35.30 | 38.46 | 1,350,414 | +3.34(+9.51%) |
Oct 08, 2015 | 34.74 | 35.28 | 34.48 | 35.12 | 211,116 | +0.26(+0.75%) |
Oct 07, 2015 | 34.65 | 35.52 | 34.08 | 34.86 | 419,770 | +0.53(+1.55%) |
Oct 06, 2015 | 34.64 | 35.26 | 34.25 | 34.33 | 340,726 | -0.27(-0.78%) |
Oct 05, 2015 | 33.63 | 34.85 | 32.95 | 34.60 | 401,864 | +1.38(+4.16%) |
Oct 02, 2015 | 31.66 | 33.24 | 31.47 | 33.22 | 341,160 | +1.34(+4.21%) |
Oct 01, 2015 | 32.82 | 33.02 | 31.36 | 31.88 | 461,880 | -0.86(-2.63%) |
Sep 30, 2015 | 32.83 | 33.46 | 32.45 | 32.74 | 343,495 | +0.16(+0.50%) |
Sep 29, 2015 | 32.82 | 33.08 | 32.28 | 32.57 | 435,158 | -0.33(-1.00%) |
Sep 28, 2015 | 33.94 | 34.34 | 32.54 | 32.90 | 526,919 | -1.33(-3.89%) |
Sep 25, 2015 | 34.67 | 35.06 | 34.04 | 34.23 | 272,292 | -0.18(-0.53%) |
Sep 24, 2015 | 34.21 | 34.53 | 33.82 | 34.42 | 260,552 | +0.01(+0.03%) |
Sep 23, 2015 | 35.37 | 35.70 | 34.35 | 34.41 | 387,111 | -0.99(-2.81%) |
Sep 22, 2015 | 36.43 | 36.56 | 35.19 | 35.40 | 431,185 | -1.57(-4.26%) |
Sep 21, 2015 | 37.26 | 37.64 | 36.56 | 36.98 | 407,796 | -0.20(-0.55%) |
Sep 18, 2015 | 37.19 | 37.65 | 37.03 | 37.18 | 370,134 | -0.45(-1.21%) |
Sep 17, 2015 | 37.12 | 38.38 | 36.99 | 37.63 | 277,593 | +0.43(+1.17%) |
Sep 16, 2015 | 36.76 | 37.31 | 36.30 | 37.20 | 223,890 | +0.55(+1.50%) |
Sep 15, 2015 | 36.35 | 36.81 | 35.94 | 36.65 | 231,799 | +0.49(+1.36%) |
Sep 14, 2015 | 36.42 | 36.59 | 35.95 | 36.16 | 163,208 | -0.30(-0.82%) |
Sep 11, 2015 | 36.77 | 37.08 | 36.03 | 36.46 | 217,132 | -0.61(-1.64%) |
Sep 10, 2015 | 37.30 | 37.64 | 36.77 | 37.06 | 289,178 | -0.21(-0.57%) |
Sep 09, 2015 | 37.29 | 37.77 | 36.81 | 37.28 | 738,836 | +0.43(+1.18%) |
Sep 08, 2015 | 36.42 | 36.91 | 35.73 | 36.84 | 449,970 | +1.38(+3.89%) |
Sep 04, 2015 | 34.68 | 35.46 | 35.46 | 35.46 | 323,596 | +0.36(+1.02%) |
Sep 03, 2015 | 35.70 | 36.69 | 35.01 | 35.10 | 239,661 | -0.40(-1.12%) |
Sep 02, 2015 | 35.21 | 35.50 | 34.77 | 35.50 | 209,686 | +0.68(+1.94%) |
Sep 01, 2015 | 34.86 | 35.60 | 34.74 | 34.82 | 358,180 | -0.75(-2.12%) |
Aug 31, 2015 | 36.20 | 36.70 | 35.38 | 35.58 | 381,696 | -0.67(-1.84%) |
Aug 28, 2015 | 36.29 | 36.63 | 35.87 | 36.24 | 250,822 | -0.31(-0.85%) |
Aug 27, 2015 | 35.82 | 36.68 | 35.43 | 36.55 | 656,770 | +0.95(+2.66%) |
Aug 26, 2015 | 34.77 | 35.77 | 34.77 | 35.61 | 714,916 | +1.55(+4.54%) |
Aug 25, 2015 | 35.31 | 35.49 | 33.99 | 34.06 | 580,855 | +0.09(+0.26%) |
Aug 24, 2015 | 32.83 | 35.46 | 31.97 | 33.97 | 917,376 | -0.27(-0.79%) |
Aug 21, 2015 | 34.11 | 35.35 | 33.82 | 34.24 | 735,079 | -0.42(-1.23%) |
Aug 20, 2015 | 36.18 | 36.33 | 34.61 | 34.67 | 736,823 | -1.77(-4.85%) |
Aug 19, 2015 | 36.97 | 37.33 | 36.33 | 36.44 | 499,031 | -0.92(-2.46%) |
Aug 18, 2015 | 39.16 | 39.60 | 37.28 | 37.35 | 693,258 | -1.92(-4.89%) |
Aug 17, 2015 | 37.16 | 39.49 | 36.41 | 39.28 | 926,462 | +1.88(+5.04%) |
Aug 14, 2015 | 38.50 | 38.61 | 37.33 | 37.39 | 694,081 | -1.28(-3.32%) |
Aug 13, 2015 | 38.91 | 39.57 | 38.63 | 38.68 | 486,268 | -0.36(-0.92%) |
Aug 12, 2015 | 37.90 | 39.29 | 36.97 | 39.03 | 912,818 | +0.63(+1.63%) |
Aug 11, 2015 | 38.06 | 39.42 | 37.36 | 38.41 | 881,646 | -0.48(-1.24%) |
Aug 10, 2015 | 40.45 | 40.96 | 38.83 | 38.89 | 1,078,023 | -1.22(-3.03%) |
Aug 07, 2015 | 41.46 | 42.38 | 38.76 | 40.11 | 2,638,635 | -3.02(-7.01%) |
Aug 06, 2015 | 44.77 | 45.61 | 42.83 | 43.13 | 1,426,182 | -1.37(-3.08%) |
Aug 05, 2015 | 44.55 | 45.66 | 44.36 | 44.50 | 963,107 | -0.20(-0.45%) |
Aug 04, 2015 | 45.39 | 45.76 | 44.63 | 44.70 | 574,038 | -0.78(-1.72%) |