Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.37 | 30.66 | 29.53 | 29.75 | 1,831,373 | -0.68(-2.25%) |
Oct 29, 2015 | 31.69 | 31.69 | 30.40 | 30.43 | 1,214,715 | -1.65(-5.16%) |
Oct 28, 2015 | 30.92 | 32.13 | 30.69 | 32.08 | 734,128 | +1.14(+3.69%) |
Oct 27, 2015 | 31.17 | 31.17 | 30.72 | 30.94 | 734,546 | -0.15(-0.47%) |
Oct 26, 2015 | 31.01 | 31.30 | 30.74 | 31.09 | 1,281,343 | -0.10(-0.33%) |
Oct 23, 2015 | 31.17 | 31.19 | 30.61 | 31.19 | 758,882 | +0.39(+1.27%) |
Oct 22, 2015 | 30.75 | 30.96 | 30.36 | 30.80 | 1,089,858 | +0.36(+1.17%) |
Oct 21, 2015 | 31.75 | 31.78 | 30.39 | 30.45 | 1,237,505 | -1.29(-4.07%) |
Oct 20, 2015 | 32.46 | 32.57 | 31.56 | 31.74 | 867,949 | -0.92(-2.81%) |
Oct 19, 2015 | 32.03 | 32.75 | 31.66 | 32.65 | 1,167,446 | +1.12(+3.54%) |
Oct 16, 2015 | 31.36 | 31.72 | 31.02 | 31.54 | 766,514 | +0.29(+0.94%) |
Oct 15, 2015 | 31.31 | 31.37 | 30.35 | 31.24 | 1,610,672 | +0.08(+0.25%) |
Oct 14, 2015 | 32.51 | 32.62 | 31.10 | 31.17 | 1,222,782 | -1.32(-4.05%) |
Oct 13, 2015 | 33.04 | 33.29 | 32.36 | 32.48 | 754,156 | -0.54(-1.63%) |
Oct 12, 2015 | 32.99 | 33.20 | 32.95 | 33.02 | 515,047 | +0.06(+0.18%) |
Oct 09, 2015 | 33.05 | 33.18 | 32.80 | 32.96 | 633,095 | -0.11(-0.34%) |
Oct 08, 2015 | 33.14 | 33.46 | 32.62 | 33.07 | 654,953 | -0.16(-0.47%) |
Oct 07, 2015 | 32.94 | 33.23 | 32.54 | 33.23 | 674,399 | +0.15(+0.45%) |
Oct 06, 2015 | 33.15 | 33.36 | 32.68 | 33.08 | 620,245 | +0.01(+0.03%) |
Oct 05, 2015 | 32.36 | 33.18 | 32.20 | 33.07 | 646,543 | +0.90(+2.80%) |
Oct 02, 2015 | 31.78 | 32.18 | 31.50 | 32.17 | 646,431 | +0.22(+0.68%) |
Oct 01, 2015 | 32.15 | 32.25 | 31.51 | 31.95 | 789,100 | -0.26(-0.81%) |
Sep 30, 2015 | 32.45 | 32.77 | 32.08 | 32.21 | 479,865 | +0.10(+0.32%) |
Sep 29, 2015 | 32.59 | 32.74 | 31.91 | 32.11 | 594,971 | -0.10(-0.32%) |
Sep 28, 2015 | 32.90 | 33.12 | 31.68 | 32.21 | 754,725 | -0.80(-2.41%) |
Sep 25, 2015 | 32.99 | 33.62 | 32.70 | 33.01 | 713,587 | +0.19(+0.58%) |
Sep 24, 2015 | 32.55 | 32.91 | 32.04 | 32.82 | 882,217 | +0.16(+0.48%) |
Sep 23, 2015 | 32.81 | 32.91 | 32.48 | 32.66 | 459,704 | -0.02(-0.05%) |
Sep 22, 2015 | 32.37 | 32.72 | 32.20 | 32.68 | 568,122 | +0.07(+0.21%) |
Sep 21, 2015 | 32.54 | 33.07 | 32.42 | 32.61 | 413,083 | +0.16(+0.51%) |
Sep 18, 2015 | 32.43 | 32.84 | 32.30 | 32.45 | 625,421 | -0.38(-1.16%) |
Sep 17, 2015 | 32.39 | 33.15 | 32.28 | 32.83 | 539,698 | +0.43(+1.34%) |
Sep 16, 2015 | 32.37 | 32.53 | 32.03 | 32.39 | 451,593 | -0.02(-0.05%) |
Sep 15, 2015 | 32.70 | 32.71 | 32.26 | 32.41 | 387,578 | -0.29(-0.87%) |
Sep 14, 2015 | 32.77 | 32.97 | 32.39 | 32.70 | 289,891 | -0.08(-0.24%) |
Sep 11, 2015 | 32.33 | 32.78 | 32.14 | 32.78 | 472,943 | +0.82(+2.56%) |
Sep 10, 2015 | 31.88 | 32.16 | 31.73 | 31.96 | 277,419 | +0.06(+0.19%) |
Sep 09, 2015 | 32.50 | 32.59 | 31.85 | 31.90 | 380,063 | -0.37(-1.15%) |
Sep 08, 2015 | 32.03 | 32.40 | 31.88 | 32.27 | 440,390 | +0.64(+2.02%) |
Sep 04, 2015 | 31.30 | 31.63 | 31.63 | 31.63 | 302,644 | +0.03(+0.11%) |
Sep 03, 2015 | 31.86 | 32.06 | 31.46 | 31.59 | 523,941 | -0.22(-0.70%) |
Sep 02, 2015 | 31.09 | 31.83 | 30.91 | 31.82 | 815,704 | +1.00(+3.24%) |
Sep 01, 2015 | 30.59 | 31.16 | 30.50 | 30.82 | 680,417 | -0.21(-0.67%) |
Aug 31, 2015 | 31.45 | 31.77 | 30.94 | 31.03 | 681,735 | -0.40(-1.26%) |
Aug 28, 2015 | 31.23 | 31.65 | 31.14 | 31.42 | 529,653 | +0.05(+0.16%) |
Aug 27, 2015 | 31.46 | 31.69 | 30.88 | 31.37 | 914,174 | +0.04(+0.14%) |
Aug 26, 2015 | 31.38 | 31.41 | 30.54 | 31.33 | 592,852 | +0.44(+1.42%) |
Aug 25, 2015 | 31.78 | 32.05 | 30.78 | 30.89 | 700,069 | -0.26(-0.83%) |
Aug 24, 2015 | 30.36 | 31.67 | 27.20 | 31.15 | 1,178,055 | -0.53(-1.69%) |
Aug 21, 2015 | 31.59 | 31.98 | 31.29 | 31.68 | 566,598 | -0.43(-1.34%) |
Aug 20, 2015 | 32.72 | 32.82 | 32.09 | 32.11 | 378,658 | -0.83(-2.51%) |
Aug 19, 2015 | 33.14 | 33.14 | 32.64 | 32.94 | 326,949 | -0.21(-0.62%) |
Aug 18, 2015 | 33.45 | 33.70 | 33.11 | 33.15 | 385,041 | -0.30(-0.90%) |
Aug 17, 2015 | 33.35 | 33.58 | 33.10 | 33.45 | 230,437 | +0.03(+0.10%) |
Aug 14, 2015 | 33.08 | 33.46 | 32.94 | 33.41 | 494,626 | +0.27(+0.81%) |
Aug 13, 2015 | 33.07 | 33.57 | 32.95 | 33.15 | 467,357 | +0.12(+0.37%) |
Aug 12, 2015 | 32.85 | 33.06 | 32.18 | 33.03 | 579,281 | -0.08(-0.23%) |
Aug 11, 2015 | 32.82 | 33.13 | 32.66 | 33.10 | 820,265 | +0.09(+0.29%) |
Aug 10, 2015 | 33.69 | 34.03 | 32.84 | 33.01 | 809,803 | -0.43(-1.29%) |
Aug 07, 2015 | 33.17 | 33.57 | 32.66 | 33.44 | 979,833 | +0.16(+0.47%) |
Aug 06, 2015 | 34.24 | 34.27 | 33.17 | 33.28 | 788,516 | -0.91(-2.67%) |
Aug 05, 2015 | 33.46 | 34.23 | 33.44 | 34.20 | 942,228 | +0.71(+2.11%) |
Aug 04, 2015 | 33.19 | 34.09 | 32.32 | 33.49 | 3,277,664 | -1.66(-4.73%) |