Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.25 | 34.46 | 34.06 | 34.33 | 1,817,887 | +0.21(+0.62%) |
Oct 29, 2015 | 34.44 | 34.48 | 33.76 | 34.12 | 2,354,309 | -0.49(-1.41%) |
Oct 28, 2015 | 34.93 | 35.14 | 34.20 | 34.61 | 1,933,621 | -0.36(-1.03%) |
Oct 27, 2015 | 34.79 | 35.12 | 34.78 | 34.97 | 1,689,102 | +0.06(+0.18%) |
Oct 26, 2015 | 34.63 | 34.92 | 34.36 | 34.90 | 1,962,750 | +0.33(+0.95%) |
Oct 23, 2015 | 34.90 | 35.02 | 34.33 | 34.57 | 1,659,014 | -0.40(-1.15%) |
Oct 22, 2015 | 34.76 | 35.06 | 34.75 | 34.97 | 1,809,791 | +0.28(+0.79%) |
Oct 21, 2015 | 34.94 | 35.09 | 34.64 | 34.70 | 1,201,278 | -0.13(-0.38%) |
Oct 20, 2015 | 34.70 | 34.99 | 34.56 | 34.83 | 1,338,778 | +0.02(+0.07%) |
Oct 19, 2015 | 34.56 | 34.82 | 34.38 | 34.81 | 1,647,199 | +0.15(+0.43%) |
Oct 16, 2015 | 34.72 | 34.93 | 34.51 | 34.66 | 1,373,405 | +0.13(+0.36%) |
Oct 15, 2015 | 34.27 | 34.63 | 34.10 | 34.53 | 1,180,243 | +0.43(+1.27%) |
Oct 14, 2015 | 34.36 | 34.55 | 34.06 | 34.10 | 1,920,432 | -0.20(-0.60%) |
Oct 13, 2015 | 34.28 | 34.42 | 34.05 | 34.31 | 2,897,549 | -0.05(-0.16%) |
Oct 12, 2015 | 33.95 | 34.38 | 33.91 | 34.36 | 1,827,478 | +0.47(+1.39%) |
Oct 09, 2015 | 33.90 | 33.98 | 33.62 | 33.89 | 2,729,785 | +0.00(+0.00%) |
Oct 08, 2015 | 33.09 | 33.96 | 33.01 | 33.89 | 2,507,478 | +0.72(+2.16%) |
Oct 07, 2015 | 33.36 | 33.41 | 33.06 | 33.17 | 1,309,803 | -0.08(-0.24%) |
Oct 06, 2015 | 33.43 | 33.54 | 33.07 | 33.25 | 1,167,437 | -0.24(-0.73%) |
Oct 05, 2015 | 33.36 | 33.59 | 33.04 | 33.50 | 1,458,765 | +0.24(+0.71%) |
Oct 02, 2015 | 33.17 | 33.26 | 32.73 | 33.26 | 1,327,296 | +0.42(+1.29%) |
Oct 01, 2015 | 33.25 | 33.36 | 32.59 | 32.84 | 2,508,981 | -0.39(-1.16%) |
Sep 30, 2015 | 32.93 | 33.24 | 32.72 | 33.22 | 1,936,796 | +0.46(+1.39%) |
Sep 29, 2015 | 32.66 | 32.84 | 32.42 | 32.77 | 1,730,568 | +0.12(+0.36%) |
Sep 28, 2015 | 32.53 | 32.86 | 32.41 | 32.65 | 2,215,395 | +0.13(+0.41%) |
Sep 25, 2015 | 32.36 | 32.87 | 32.07 | 32.51 | 2,184,254 | +0.25(+0.78%) |
Sep 24, 2015 | 31.99 | 32.37 | 31.78 | 32.26 | 2,148,754 | +0.20(+0.61%) |
Sep 23, 2015 | 31.83 | 32.13 | 31.72 | 32.07 | 1,427,605 | +0.24(+0.74%) |
Sep 22, 2015 | 31.85 | 32.06 | 31.76 | 31.83 | 2,030,108 | -0.25(-0.78%) |
Sep 21, 2015 | 31.85 | 32.27 | 31.74 | 32.08 | 2,168,357 | +0.35(+1.11%) |
Sep 18, 2015 | 31.62 | 32.01 | 31.56 | 31.73 | 3,730,424 | -0.13(-0.42%) |
Sep 17, 2015 | 31.20 | 32.28 | 31.14 | 31.86 | 3,342,653 | +0.67(+2.14%) |
Sep 16, 2015 | 30.82 | 31.23 | 30.74 | 31.19 | 1,712,506 | +0.39(+1.25%) |
Sep 15, 2015 | 30.64 | 30.92 | 30.42 | 30.81 | 1,755,844 | +0.17(+0.56%) |
Sep 14, 2015 | 30.53 | 30.82 | 30.49 | 30.64 | 1,843,799 | +0.13(+0.41%) |
Sep 11, 2015 | 30.13 | 30.51 | 30.07 | 30.51 | 1,874,272 | +0.31(+1.01%) |
Sep 10, 2015 | 30.09 | 30.58 | 29.98 | 30.20 | 1,576,913 | -0.02(-0.08%) |
Sep 09, 2015 | 30.64 | 30.75 | 30.17 | 30.23 | 2,136,376 | -0.41(-1.33%) |
Sep 08, 2015 | 30.41 | 30.66 | 30.24 | 30.64 | 2,143,571 | +0.65(+2.18%) |
Sep 04, 2015 | 30.22 | 29.98 | 29.98 | 29.98 | 2,021,240 | -0.54(-1.76%) |
Sep 03, 2015 | 30.50 | 30.64 | 30.35 | 30.52 | 1,460,187 | +0.13(+0.44%) |
Sep 02, 2015 | 30.76 | 30.79 | 30.05 | 30.39 | 2,262,436 | -0.03(-0.10%) |
Sep 01, 2015 | 30.63 | 31.07 | 30.24 | 30.42 | 3,112,519 | -0.91(-2.90%) |
Aug 31, 2015 | 31.83 | 31.89 | 31.02 | 31.33 | 3,308,134 | -0.61(-1.90%) |
Aug 28, 2015 | 31.89 | 32.04 | 31.50 | 31.94 | 2,028,521 | +0.04(+0.12%) |
Aug 27, 2015 | 31.69 | 31.91 | 31.31 | 31.90 | 3,147,640 | +0.37(+1.16%) |
Aug 26, 2015 | 31.33 | 31.61 | 30.84 | 31.53 | 3,633,562 | +0.61(+1.96%) |
Aug 25, 2015 | 32.23 | 32.23 | 30.91 | 30.92 | 3,535,274 | -0.71(-2.24%) |
Aug 24, 2015 | 31.94 | 32.64 | 31.48 | 31.63 | 3,973,378 | -1.42(-4.30%) |
Aug 21, 2015 | 33.58 | 33.72 | 33.05 | 33.06 | 2,830,671 | -0.62(-1.85%) |
Aug 20, 2015 | 33.61 | 34.09 | 33.58 | 33.68 | 1,780,396 | -0.19(-0.55%) |
Aug 19, 2015 | 33.45 | 33.94 | 33.27 | 33.86 | 2,261,206 | +0.27(+0.81%) |
Aug 18, 2015 | 33.62 | 33.79 | 33.44 | 33.59 | 2,483,808 | -0.16(-0.46%) |
Aug 17, 2015 | 33.27 | 33.91 | 33.14 | 33.75 | 2,287,051 | +0.51(+1.54%) |
Aug 14, 2015 | 33.06 | 33.30 | 32.90 | 33.23 | 3,094,230 | +0.09(+0.28%) |
Aug 13, 2015 | 31.87 | 33.23 | 31.87 | 33.14 | 2,171,041 | -0.02(-0.07%) |
Aug 12, 2015 | 32.82 | 33.22 | 32.54 | 33.16 | 4,715,050 | +0.43(+1.31%) |
Aug 11, 2015 | 32.51 | 32.89 | 32.37 | 32.74 | 2,781,300 | +0.22(+0.67%) |
Aug 10, 2015 | 32.76 | 32.97 | 32.44 | 32.52 | 1,701,683 | -0.23(-0.71%) |
Aug 07, 2015 | 32.35 | 32.92 | 32.15 | 32.75 | 1,258,050 | +0.33(+1.03%) |
Aug 06, 2015 | 32.18 | 32.46 | 31.87 | 32.42 | 1,398,933 | +0.26(+0.80%) |
Aug 05, 2015 | 32.01 | 32.32 | 31.90 | 32.16 | 1,692,112 | +0.27(+0.85%) |
Aug 04, 2015 | 32.22 | 32.26 | 31.83 | 31.89 | 2,364,541 | -0.45(-1.39%) |