Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.07 | 34.80 | 33.12 | 33.14 | 328,053 | -0.99(-2.89%) |
Oct 29, 2015 | 34.90 | 35.48 | 33.95 | 34.12 | 482,352 | -0.66(-1.89%) |
Oct 28, 2015 | 32.46 | 35.00 | 32.42 | 34.78 | 688,620 | +2.30(+7.08%) |
Oct 27, 2015 | 32.68 | 33.03 | 31.93 | 32.48 | 449,942 | -0.06(-0.18%) |
Oct 26, 2015 | 32.92 | 33.28 | 32.45 | 32.54 | 357,712 | -0.59(-1.78%) |
Oct 23, 2015 | 32.60 | 33.40 | 32.11 | 33.13 | 532,799 | +0.57(+1.75%) |
Oct 22, 2015 | 32.60 | 32.94 | 32.34 | 32.56 | 453,739 | +0.34(+1.05%) |
Oct 21, 2015 | 33.76 | 33.76 | 32.12 | 32.22 | 344,134 | -1.07(-3.22%) |
Oct 20, 2015 | 33.86 | 34.01 | 33.15 | 33.29 | 307,286 | -0.71(-2.07%) |
Oct 19, 2015 | 34.40 | 34.40 | 33.65 | 34.00 | 529,143 | +0.14(+0.43%) |
Oct 16, 2015 | 34.45 | 35.74 | 33.11 | 33.85 | 1,558,331 | -4.10(-10.79%) |
Oct 15, 2015 | 37.08 | 38.03 | 37.03 | 37.95 | 290,331 | +0.94(+2.53%) |
Oct 14, 2015 | 37.03 | 37.79 | 36.88 | 37.01 | 266,647 | -0.07(-0.18%) |
Oct 13, 2015 | 37.44 | 38.28 | 36.89 | 37.08 | 302,132 | -0.46(-1.23%) |
Oct 12, 2015 | 38.48 | 38.62 | 37.10 | 37.54 | 333,755 | -0.93(-2.41%) |
Oct 09, 2015 | 35.46 | 39.69 | 35.31 | 38.47 | 1,350,271 | +3.34(+9.51%) |
Oct 08, 2015 | 34.74 | 35.28 | 34.48 | 35.13 | 211,093 | +0.26(+0.75%) |
Oct 07, 2015 | 34.65 | 35.52 | 34.08 | 34.87 | 419,726 | +0.53(+1.55%) |
Oct 06, 2015 | 34.64 | 35.26 | 34.26 | 34.33 | 340,690 | -0.27(-0.78%) |
Oct 05, 2015 | 33.63 | 34.86 | 32.96 | 34.60 | 401,822 | +1.38(+4.16%) |
Oct 02, 2015 | 31.66 | 33.24 | 31.48 | 33.22 | 341,124 | +1.34(+4.21%) |
Oct 01, 2015 | 32.83 | 33.03 | 31.36 | 31.88 | 461,832 | -0.86(-2.63%) |
Sep 30, 2015 | 32.84 | 33.47 | 32.45 | 32.74 | 343,459 | +0.16(+0.50%) |
Sep 29, 2015 | 32.83 | 33.08 | 32.29 | 32.58 | 435,112 | -0.33(-1.00%) |
Sep 28, 2015 | 33.95 | 34.34 | 32.55 | 32.91 | 526,864 | -1.33(-3.89%) |
Sep 25, 2015 | 34.67 | 35.07 | 34.04 | 34.24 | 272,264 | -0.18(-0.53%) |
Sep 24, 2015 | 34.21 | 34.54 | 33.82 | 34.42 | 260,524 | +0.01(+0.03%) |
Sep 23, 2015 | 35.38 | 35.71 | 34.35 | 34.41 | 387,071 | -0.99(-2.81%) |
Sep 22, 2015 | 36.43 | 36.57 | 35.19 | 35.41 | 431,139 | -1.57(-4.26%) |
Sep 21, 2015 | 37.26 | 37.65 | 36.57 | 36.98 | 407,753 | -0.20(-0.55%) |
Sep 18, 2015 | 37.19 | 37.66 | 37.04 | 37.18 | 370,095 | -0.45(-1.21%) |
Sep 17, 2015 | 37.13 | 38.38 | 36.99 | 37.64 | 277,564 | +0.43(+1.17%) |
Sep 16, 2015 | 36.77 | 37.31 | 36.30 | 37.20 | 223,866 | +0.55(+1.50%) |
Sep 15, 2015 | 36.35 | 36.82 | 35.95 | 36.65 | 231,774 | +0.49(+1.36%) |
Sep 14, 2015 | 36.42 | 36.59 | 35.96 | 36.16 | 163,191 | -0.30(-0.82%) |
Sep 11, 2015 | 36.78 | 37.08 | 36.03 | 36.46 | 217,109 | -0.61(-1.64%) |
Sep 10, 2015 | 37.30 | 37.65 | 36.78 | 37.07 | 289,148 | -0.21(-0.57%) |
Sep 09, 2015 | 37.29 | 37.77 | 36.82 | 37.28 | 738,758 | +0.43(+1.18%) |
Sep 08, 2015 | 36.42 | 36.91 | 35.74 | 36.85 | 449,922 | +1.38(+3.89%) |
Sep 04, 2015 | 34.68 | 35.46 | 35.46 | 35.46 | 323,561 | +0.36(+1.02%) |
Sep 03, 2015 | 35.71 | 36.69 | 35.01 | 35.11 | 239,636 | -0.40(-1.12%) |
Sep 02, 2015 | 35.21 | 35.50 | 34.77 | 35.50 | 209,663 | +0.68(+1.94%) |
Sep 01, 2015 | 34.87 | 35.60 | 34.74 | 34.83 | 358,143 | -0.75(-2.12%) |
Aug 31, 2015 | 36.21 | 36.70 | 35.39 | 35.58 | 381,656 | -0.67(-1.84%) |
Aug 28, 2015 | 36.30 | 36.63 | 35.87 | 36.25 | 250,796 | -0.31(-0.85%) |
Aug 27, 2015 | 35.82 | 36.68 | 35.44 | 36.56 | 656,701 | +0.95(+2.66%) |
Aug 26, 2015 | 34.77 | 35.77 | 34.77 | 35.61 | 714,840 | +1.55(+4.54%) |
Aug 25, 2015 | 35.31 | 35.49 | 34.00 | 34.06 | 580,794 | +0.09(+0.26%) |
Aug 24, 2015 | 32.84 | 35.46 | 31.98 | 33.98 | 917,279 | -0.27(-0.79%) |
Aug 21, 2015 | 34.11 | 35.36 | 33.82 | 34.25 | 735,002 | -0.42(-1.23%) |
Aug 20, 2015 | 36.18 | 36.33 | 34.61 | 34.67 | 736,745 | -1.77(-4.85%) |
Aug 19, 2015 | 36.97 | 37.34 | 36.33 | 36.44 | 498,979 | -0.92(-2.46%) |
Aug 18, 2015 | 39.16 | 39.61 | 37.28 | 37.36 | 693,185 | -1.92(-4.89%) |
Aug 17, 2015 | 37.16 | 39.49 | 36.41 | 39.28 | 926,364 | +1.88(+5.04%) |
Aug 14, 2015 | 38.51 | 38.61 | 37.34 | 37.40 | 694,008 | -1.28(-3.32%) |
Aug 13, 2015 | 38.91 | 39.58 | 38.63 | 38.68 | 486,216 | -0.36(-0.92%) |
Aug 12, 2015 | 37.91 | 39.29 | 36.97 | 39.04 | 912,722 | +0.63(+1.63%) |
Aug 11, 2015 | 38.06 | 39.42 | 37.37 | 38.41 | 881,553 | -0.48(-1.24%) |
Aug 10, 2015 | 40.46 | 40.96 | 38.84 | 38.89 | 1,077,909 | -1.22(-3.03%) |
Aug 07, 2015 | 41.46 | 42.39 | 38.77 | 40.11 | 2,638,356 | -3.02(-7.01%) |
Aug 06, 2015 | 44.78 | 45.62 | 42.83 | 43.13 | 1,426,032 | -1.37(-3.08%) |
Aug 05, 2015 | 44.55 | 45.66 | 44.36 | 44.50 | 963,006 | -0.20(-0.45%) |
Aug 04, 2015 | 45.39 | 45.76 | 44.63 | 44.71 | 573,978 | -0.78(-1.72%) |