Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.65 | 33.73 | 32.40 | 33.22 | 85,855 | +0.26(+0.78%) |
Oct 29, 2015 | 32.08 | 33.02 | 32.08 | 32.97 | 41,822 | +0.63(+1.93%) |
Oct 28, 2015 | 31.32 | 32.40 | 31.20 | 32.34 | 34,727 | +1.25(+4.02%) |
Oct 27, 2015 | 31.32 | 31.32 | 30.69 | 31.09 | 34,612 | -0.54(-1.71%) |
Oct 26, 2015 | 32.34 | 32.37 | 31.57 | 31.63 | 48,929 | -0.82(-2.54%) |
Oct 23, 2015 | 32.74 | 33.73 | 32.25 | 32.45 | 67,223 | -0.20(-0.61%) |
Oct 22, 2015 | 33.53 | 33.53 | 32.37 | 32.65 | 46,870 | -0.85(-2.54%) |
Oct 21, 2015 | 34.10 | 34.36 | 33.51 | 33.51 | 15,730 | -0.71(-2.08%) |
Oct 20, 2015 | 34.16 | 34.47 | 33.95 | 34.22 | 25,640 | -0.06(-0.17%) |
Oct 19, 2015 | 34.47 | 34.47 | 33.74 | 34.27 | 47,935 | -0.45(-1.31%) |
Oct 16, 2015 | 34.64 | 34.73 | 34.30 | 34.73 | 20,386 | +0.28(+0.82%) |
Oct 15, 2015 | 34.13 | 34.44 | 33.60 | 34.44 | 30,469 | +0.48(+1.42%) |
Oct 14, 2015 | 33.93 | 34.07 | 33.33 | 33.96 | 33,703 | +0.11(+0.34%) |
Oct 13, 2015 | 34.41 | 34.53 | 33.82 | 33.85 | 46,562 | -0.63(-1.81%) |
Oct 12, 2015 | 35.10 | 35.10 | 34.24 | 34.47 | 30,142 | -0.68(-1.94%) |
Oct 09, 2015 | 35.21 | 35.32 | 34.95 | 35.15 | 42,575 | +0.13(+0.37%) |
Oct 08, 2015 | 34.67 | 35.16 | 34.13 | 35.02 | 24,607 | +0.35(+1.02%) |
Oct 07, 2015 | 34.30 | 34.87 | 34.16 | 34.67 | 29,179 | +0.74(+2.18%) |
Oct 06, 2015 | 34.22 | 34.73 | 33.87 | 33.93 | 23,440 | -0.20(-0.58%) |
Oct 05, 2015 | 33.25 | 34.24 | 33.14 | 34.13 | 19,361 | +1.08(+3.27%) |
Oct 02, 2015 | 31.80 | 33.08 | 31.72 | 33.05 | 25,580 | +1.02(+3.19%) |
Oct 01, 2015 | 30.89 | 32.03 | 30.87 | 32.03 | 41,144 | +1.28(+4.16%) |
Sep 30, 2015 | 28.56 | 30.87 | 28.45 | 30.75 | 37,858 | +2.61(+9.29%) |
Sep 29, 2015 | 30.12 | 30.31 | 28.08 | 28.13 | 41,052 | -1.82(-6.07%) |
Sep 28, 2015 | 31.69 | 31.69 | 29.70 | 29.95 | 35,314 | -1.96(-6.14%) |
Sep 25, 2015 | 32.23 | 32.45 | 31.57 | 31.91 | 20,753 | -0.11(-0.36%) |
Sep 24, 2015 | 32.23 | 32.23 | 31.12 | 32.03 | 30,381 | -0.31(-0.97%) |
Sep 23, 2015 | 33.68 | 34.05 | 32.31 | 32.34 | 41,282 | -1.25(-3.72%) |
Sep 22, 2015 | 33.87 | 34.13 | 33.48 | 33.59 | 16,368 | -0.65(-1.91%) |
Sep 21, 2015 | 34.10 | 34.39 | 33.97 | 34.24 | 22,420 | +0.17(+0.50%) |
Sep 18, 2015 | 34.02 | 34.22 | 33.68 | 34.07 | 36,947 | -0.11(-0.33%) |
Sep 17, 2015 | 34.02 | 34.61 | 33.96 | 34.19 | 49,723 | +0.17(+0.50%) |
Sep 16, 2015 | 33.79 | 34.10 | 33.73 | 34.02 | 26,184 | +0.34(+1.01%) |
Sep 15, 2015 | 33.82 | 34.04 | 33.59 | 33.68 | 77,127 | -0.06(-0.17%) |
Sep 14, 2015 | 34.05 | 34.10 | 33.58 | 33.73 | 44,484 | -0.26(-0.75%) |
Sep 11, 2015 | 34.90 | 34.90 | 33.99 | 33.99 | 29,868 | -1.12(-3.19%) |
Sep 10, 2015 | 35.10 | 35.32 | 34.81 | 35.11 | 28,034 | +0.04(+0.12%) |
Sep 09, 2015 | 35.72 | 35.97 | 35.04 | 35.07 | 45,027 | -0.54(-1.52%) |
Sep 08, 2015 | 35.61 | 35.86 | 35.45 | 35.61 | 23,519 | +0.03(+0.08%) |
Sep 04, 2015 | 35.52 | 35.58 | 35.58 | 35.58 | 16,327 | -0.26(-0.71%) |
Sep 03, 2015 | 35.86 | 36.43 | 35.69 | 35.84 | 12,910 | +0.09(+0.24%) |
Sep 02, 2015 | 35.81 | 35.89 | 34.98 | 35.75 | 25,928 | +0.31(+0.88%) |
Sep 01, 2015 | 35.75 | 35.84 | 35.32 | 35.44 | 63,748 | -0.85(-2.35%) |
Aug 31, 2015 | 36.43 | 36.97 | 35.61 | 36.29 | 34,946 | -0.31(-0.84%) |
Aug 28, 2015 | 36.01 | 36.89 | 35.86 | 36.60 | 11,765 | +0.51(+1.40%) |
Aug 27, 2015 | 34.93 | 36.15 | 34.81 | 36.09 | 30,603 | +1.88(+5.48%) |
Aug 26, 2015 | 34.30 | 34.47 | 33.65 | 34.22 | 54,620 | +0.31(+0.92%) |
Aug 25, 2015 | 34.41 | 34.64 | 33.85 | 33.90 | 81,740 | +0.00(+0.00%) |
Aug 24, 2015 | 33.59 | 34.73 | 33.25 | 33.90 | 73,633 | -0.99(-2.85%) |
Aug 21, 2015 | 35.64 | 35.98 | 34.90 | 34.90 | 50,811 | -0.88(-2.45%) |
Aug 20, 2015 | 36.52 | 36.86 | 35.77 | 35.77 | 210,181 | -0.89(-2.42%) |
Aug 19, 2015 | 37.11 | 37.37 | 36.32 | 36.66 | 23,770 | -0.60(-1.60%) |
Aug 18, 2015 | 37.77 | 38.22 | 37.10 | 37.26 | 31,010 | -0.40(-1.06%) |
Aug 17, 2015 | 37.06 | 37.72 | 37.06 | 37.65 | 15,514 | +0.60(+1.61%) |
Aug 14, 2015 | 36.83 | 37.17 | 36.83 | 37.06 | 17,960 | +0.28(+0.77%) |
Aug 13, 2015 | 36.97 | 37.28 | 34.87 | 36.77 | 23,284 | -0.45(-1.22%) |
Aug 12, 2015 | 36.18 | 37.28 | 36.15 | 37.23 | 38,067 | +0.97(+2.68%) |
Aug 11, 2015 | 35.75 | 36.26 | 35.75 | 36.26 | 43,117 | +0.08(+0.22%) |
Aug 10, 2015 | 35.10 | 36.34 | 35.10 | 36.18 | 62,485 | +1.14(+3.24%) |
Aug 07, 2015 | 35.04 | 35.61 | 34.93 | 35.04 | 21,488 | -0.05(-0.15%) |
Aug 06, 2015 | 35.35 | 35.35 | 33.84 | 35.09 | 27,850 | -0.31(-0.88%) |
Aug 05, 2015 | 37.27 | 37.79 | 35.29 | 35.40 | 43,381 | -1.92(-5.15%) |
Aug 04, 2015 | 37.91 | 38.02 | 37.19 | 37.33 | 15,900 | -0.39(-1.02%) |