Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.28 | 36.65 | 36.15 | 36.54 | 1,224,894 | +0.18(+0.50%) |
Oct 29, 2015 | 36.19 | 36.50 | 36.10 | 36.36 | 267,843 | -0.09(-0.24%) |
Oct 28, 2015 | 35.75 | 36.47 | 35.69 | 36.44 | 298,431 | +0.73(+2.05%) |
Oct 27, 2015 | 35.86 | 35.95 | 35.45 | 35.71 | 248,793 | -0.28(-0.79%) |
Oct 26, 2015 | 35.86 | 36.04 | 35.85 | 36.00 | 237,568 | +0.07(+0.21%) |
Oct 23, 2015 | 36.06 | 36.21 | 35.65 | 35.92 | 141,681 | -0.03(-0.08%) |
Oct 22, 2015 | 36.03 | 36.31 | 35.79 | 35.95 | 109,535 | +0.24(+0.68%) |
Oct 21, 2015 | 36.02 | 36.17 | 35.68 | 35.71 | 92,385 | -0.17(-0.47%) |
Oct 20, 2015 | 35.88 | 35.99 | 35.39 | 35.88 | 117,453 | +0.03(+0.08%) |
Oct 19, 2015 | 35.50 | 35.98 | 35.50 | 35.85 | 119,536 | +0.24(+0.66%) |
Oct 16, 2015 | 35.79 | 35.85 | 35.48 | 35.61 | 107,109 | -0.14(-0.40%) |
Oct 15, 2015 | 34.71 | 35.78 | 34.56 | 35.75 | 322,781 | +1.14(+3.28%) |
Oct 14, 2015 | 35.14 | 35.31 | 34.56 | 34.62 | 114,569 | -0.59(-1.67%) |
Oct 13, 2015 | 35.04 | 35.42 | 34.92 | 35.21 | 139,673 | +0.01(+0.04%) |
Oct 12, 2015 | 34.98 | 35.33 | 34.82 | 35.19 | 98,423 | +0.25(+0.72%) |
Oct 09, 2015 | 34.70 | 34.98 | 34.56 | 34.94 | 215,673 | +0.24(+0.68%) |
Oct 08, 2015 | 34.29 | 34.77 | 34.23 | 34.70 | 273,915 | +0.35(+1.02%) |
Oct 07, 2015 | 34.33 | 34.80 | 33.82 | 34.35 | 322,262 | +0.13(+0.38%) |
Oct 06, 2015 | 33.99 | 34.24 | 33.87 | 34.22 | 226,783 | +0.18(+0.52%) |
Oct 05, 2015 | 33.53 | 34.10 | 33.53 | 34.05 | 277,748 | +0.66(+1.99%) |
Oct 02, 2015 | 33.32 | 33.53 | 32.82 | 33.39 | 206,587 | -0.22(-0.64%) |
Oct 01, 2015 | 34.24 | 34.24 | 33.47 | 33.60 | 260,020 | -0.57(-1.66%) |
Sep 30, 2015 | 34.35 | 34.73 | 33.91 | 34.17 | 219,781 | +0.01(+0.02%) |
Sep 29, 2015 | 34.39 | 34.40 | 33.83 | 34.16 | 223,405 | -0.17(-0.49%) |
Sep 28, 2015 | 34.46 | 34.61 | 34.22 | 34.33 | 131,270 | -0.27(-0.78%) |
Sep 25, 2015 | 34.96 | 35.40 | 34.48 | 34.60 | 227,643 | -0.14(-0.39%) |
Sep 24, 2015 | 34.48 | 34.78 | 34.46 | 34.74 | 150,488 | +0.03(+0.08%) |
Sep 23, 2015 | 34.86 | 35.04 | 34.63 | 34.71 | 168,309 | -0.14(-0.39%) |
Sep 22, 2015 | 34.94 | 35.17 | 34.82 | 34.85 | 108,255 | -0.46(-1.30%) |
Sep 21, 2015 | 35.23 | 35.65 | 35.23 | 35.31 | 134,577 | +0.20(+0.58%) |
Sep 18, 2015 | 33.99 | 35.29 | 33.98 | 35.10 | 685,321 | +0.74(+2.15%) |
Sep 17, 2015 | 34.39 | 34.55 | 34.23 | 34.37 | 380,343 | -0.07(-0.20%) |
Sep 16, 2015 | 34.20 | 34.48 | 34.14 | 34.43 | 197,667 | +0.18(+0.51%) |
Sep 15, 2015 | 34.21 | 34.43 | 34.14 | 34.26 | 158,407 | +0.07(+0.22%) |
Sep 14, 2015 | 34.10 | 34.38 | 34.02 | 34.18 | 102,247 | +0.00(+0.00%) |
Sep 11, 2015 | 33.78 | 34.19 | 33.62 | 34.18 | 142,138 | +0.28(+0.84%) |
Sep 10, 2015 | 33.49 | 34.09 | 33.46 | 33.90 | 201,207 | +0.34(+1.01%) |
Sep 09, 2015 | 33.49 | 33.72 | 33.38 | 33.56 | 319,702 | +0.23(+0.69%) |
Sep 08, 2015 | 33.17 | 33.42 | 33.01 | 33.33 | 194,256 | +0.49(+1.50%) |
Sep 04, 2015 | 33.03 | 32.84 | 32.84 | 32.84 | 227,392 | -0.53(-1.58%) |
Sep 03, 2015 | 33.63 | 33.77 | 33.23 | 33.37 | 268,477 | -0.22(-0.66%) |
Sep 02, 2015 | 33.53 | 33.77 | 33.20 | 33.59 | 236,952 | +0.35(+1.05%) |
Sep 01, 2015 | 33.74 | 33.90 | 33.17 | 33.24 | 262,117 | -0.73(-2.16%) |
Aug 31, 2015 | 34.11 | 34.32 | 33.86 | 33.97 | 273,443 | -0.31(-0.90%) |
Aug 28, 2015 | 34.58 | 34.69 | 34.08 | 34.28 | 184,875 | -0.47(-1.35%) |
Aug 27, 2015 | 34.72 | 34.94 | 34.33 | 34.75 | 278,781 | +0.54(+1.58%) |
Aug 26, 2015 | 34.26 | 34.39 | 33.71 | 34.21 | 227,376 | +0.46(+1.37%) |
Aug 25, 2015 | 34.52 | 34.52 | 33.67 | 33.75 | 432,651 | -0.18(-0.53%) |
Aug 24, 2015 | 34.30 | 34.74 | 32.99 | 33.93 | 421,290 | -1.54(-4.35%) |
Aug 21, 2015 | 35.74 | 35.95 | 35.25 | 35.47 | 201,810 | -0.61(-1.68%) |
Aug 20, 2015 | 36.39 | 36.51 | 36.04 | 36.08 | 170,092 | -0.66(-1.80%) |
Aug 19, 2015 | 36.59 | 37.05 | 36.47 | 36.74 | 169,888 | -0.25(-0.67%) |
Aug 18, 2015 | 36.73 | 37.15 | 36.64 | 36.99 | 116,730 | +0.17(+0.45%) |
Aug 17, 2015 | 36.56 | 36.90 | 36.09 | 36.82 | 243,528 | +0.10(+0.27%) |
Aug 14, 2015 | 36.09 | 36.76 | 36.09 | 36.72 | 134,321 | +0.63(+1.76%) |
Aug 13, 2015 | 36.06 | 36.39 | 35.87 | 36.09 | 131,741 | -0.01(-0.04%) |
Aug 12, 2015 | 36.19 | 36.22 | 35.70 | 36.10 | 133,301 | -0.33(-0.90%) |
Aug 11, 2015 | 36.12 | 36.53 | 36.06 | 36.43 | 135,176 | +0.01(+0.02%) |
Aug 10, 2015 | 36.73 | 37.00 | 36.35 | 36.42 | 175,595 | -0.12(-0.33%) |
Aug 07, 2015 | 36.47 | 36.65 | 36.32 | 36.54 | 187,685 | +0.02(+0.06%) |
Aug 06, 2015 | 36.93 | 36.99 | 36.37 | 36.52 | 167,630 | -0.35(-0.96%) |
Aug 05, 2015 | 37.45 | 37.60 | 36.82 | 36.87 | 216,523 | -0.48(-1.29%) |
Aug 04, 2015 | 37.00 | 37.42 | 36.69 | 37.35 | 293,760 | +0.29(+0.77%) |