Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.04 | 34.64 | 33.61 | 33.79 | 145,165 | -0.27(-0.79%) |
Oct 29, 2015 | 33.77 | 34.50 | 33.63 | 34.06 | 78,043 | +0.12(+0.35%) |
Oct 28, 2015 | 32.52 | 33.94 | 32.48 | 33.94 | 171,321 | +1.46(+4.50%) |
Oct 27, 2015 | 34.30 | 34.30 | 32.30 | 32.48 | 179,118 | -1.90(-5.53%) |
Oct 26, 2015 | 35.38 | 35.79 | 34.23 | 34.38 | 104,650 | -1.16(-3.26%) |
Oct 23, 2015 | 35.18 | 35.67 | 35.18 | 35.54 | 93,343 | +0.65(+1.86%) |
Oct 22, 2015 | 35.17 | 35.20 | 34.68 | 34.89 | 157,311 | -0.06(-0.17%) |
Oct 21, 2015 | 35.84 | 35.84 | 34.86 | 34.95 | 104,887 | -0.83(-2.32%) |
Oct 20, 2015 | 35.69 | 36.25 | 35.07 | 35.78 | 125,784 | +0.02(+0.06%) |
Oct 19, 2015 | 35.92 | 36.36 | 34.76 | 35.76 | 126,692 | -0.23(-0.64%) |
Oct 16, 2015 | 36.60 | 36.89 | 35.56 | 35.99 | 118,852 | -0.56(-1.53%) |
Oct 15, 2015 | 35.38 | 36.83 | 35.38 | 36.55 | 167,715 | +1.24(+3.51%) |
Oct 14, 2015 | 35.82 | 36.54 | 35.17 | 35.31 | 261,303 | -0.45(-1.26%) |
Oct 13, 2015 | 36.81 | 37.10 | 35.61 | 35.76 | 195,644 | -1.18(-3.19%) |
Oct 12, 2015 | 38.54 | 38.83 | 36.84 | 36.94 | 178,213 | -1.55(-4.03%) |
Oct 09, 2015 | 39.13 | 40.17 | 38.45 | 38.49 | 93,599 | -1.03(-2.61%) |
Oct 08, 2015 | 39.52 | 40.51 | 39.19 | 39.52 | 110,270 | -0.16(-0.40%) |
Oct 07, 2015 | 38.53 | 40.38 | 36.05 | 39.68 | 211,653 | +1.43(+3.74%) |
Oct 06, 2015 | 38.31 | 39.06 | 37.42 | 38.25 | 124,640 | -0.03(-0.08%) |
Oct 05, 2015 | 35.93 | 38.45 | 35.93 | 38.28 | 149,457 | +2.22(+6.16%) |
Oct 02, 2015 | 34.78 | 36.06 | 34.58 | 36.06 | 181,613 | +1.01(+2.88%) |
Oct 01, 2015 | 35.07 | 35.70 | 34.83 | 35.05 | 157,915 | +0.05(+0.14%) |
Sep 30, 2015 | 34.64 | 35.27 | 34.46 | 35.00 | 135,055 | +0.59(+1.71%) |
Sep 29, 2015 | 34.29 | 34.63 | 34.07 | 34.41 | 235,044 | +0.17(+0.50%) |
Sep 28, 2015 | 33.86 | 35.17 | 33.60 | 34.24 | 261,994 | +0.17(+0.50%) |
Sep 25, 2015 | 33.81 | 34.30 | 32.95 | 34.07 | 231,998 | +0.51(+1.52%) |
Sep 24, 2015 | 34.21 | 34.35 | 33.27 | 33.56 | 163,739 | -0.91(-2.64%) |
Sep 23, 2015 | 35.45 | 35.80 | 34.00 | 34.47 | 168,910 | -0.87(-2.46%) |
Sep 22, 2015 | 35.44 | 36.04 | 35.12 | 35.34 | 153,547 | -0.40(-1.12%) |
Sep 21, 2015 | 36.95 | 37.64 | 35.61 | 35.74 | 134,661 | -0.99(-2.70%) |
Sep 18, 2015 | 36.51 | 37.49 | 36.47 | 36.73 | 125,361 | -0.42(-1.13%) |
Sep 17, 2015 | 37.29 | 38.00 | 37.05 | 37.15 | 86,384 | -0.22(-0.59%) |
Sep 16, 2015 | 36.34 | 37.97 | 36.34 | 37.37 | 86,675 | +1.13(+3.12%) |
Sep 15, 2015 | 35.63 | 36.45 | 35.63 | 36.24 | 51,866 | +0.63(+1.77%) |
Sep 14, 2015 | 35.64 | 35.79 | 35.33 | 35.61 | 73,142 | +0.11(+0.31%) |
Sep 11, 2015 | 35.42 | 35.65 | 35.17 | 35.50 | 97,242 | -0.17(-0.48%) |
Sep 10, 2015 | 35.45 | 36.26 | 34.86 | 35.67 | 98,992 | +0.17(+0.48%) |
Sep 09, 2015 | 37.40 | 37.98 | 34.36 | 35.50 | 226,225 | -2.03(-5.41%) |
Sep 08, 2015 | 37.06 | 37.99 | 36.57 | 37.53 | 113,952 | +1.01(+2.77%) |
Sep 04, 2015 | 36.60 | 36.52 | 36.52 | 36.52 | 96,200 | -0.65(-1.75%) |
Sep 03, 2015 | 37.59 | 37.96 | 37.10 | 37.17 | 90,932 | -0.48(-1.27%) |
Sep 02, 2015 | 38.38 | 38.38 | 37.27 | 37.65 | 87,744 | -0.27(-0.71%) |
Sep 01, 2015 | 37.98 | 39.01 | 37.57 | 37.92 | 123,323 | -0.93(-2.39%) |
Aug 31, 2015 | 37.78 | 38.94 | 37.47 | 38.85 | 108,259 | +0.84(+2.21%) |
Aug 28, 2015 | 37.50 | 38.08 | 37.29 | 38.01 | 165,155 | +0.29(+0.77%) |
Aug 27, 2015 | 37.84 | 38.28 | 36.85 | 37.72 | 92,766 | +0.16(+0.43%) |
Aug 26, 2015 | 37.90 | 37.90 | 36.63 | 37.56 | 137,915 | +0.41(+1.10%) |
Aug 25, 2015 | 38.68 | 38.68 | 36.84 | 37.15 | 218,446 | -0.31(-0.83%) |
Aug 24, 2015 | 37.11 | 38.91 | 36.16 | 37.46 | 202,297 | -1.46(-3.75%) |
Aug 21, 2015 | 38.24 | 39.35 | 37.05 | 38.92 | 167,971 | -0.16(-0.41%) |
Aug 20, 2015 | 39.64 | 40.64 | 38.78 | 39.08 | 145,746 | -0.94(-2.35%) |
Aug 19, 2015 | 40.43 | 41.03 | 39.47 | 40.02 | 91,782 | -0.66(-1.62%) |
Aug 18, 2015 | 42.02 | 42.24 | 40.40 | 40.68 | 142,239 | -1.57(-3.72%) |
Aug 17, 2015 | 41.99 | 42.79 | 41.81 | 42.25 | 106,096 | +0.09(+0.21%) |
Aug 14, 2015 | 41.51 | 42.36 | 41.30 | 42.16 | 90,056 | +0.43(+1.03%) |
Aug 13, 2015 | 42.47 | 42.81 | 41.57 | 41.73 | 95,310 | -0.82(-1.93%) |
Aug 12, 2015 | 41.89 | 42.91 | 40.94 | 42.55 | 148,225 | +0.39(+0.93%) |
Aug 11, 2015 | 42.37 | 42.92 | 41.77 | 42.16 | 113,149 | -0.76(-1.77%) |
Aug 10, 2015 | 41.62 | 43.19 | 41.62 | 42.92 | 126,644 | +1.47(+3.55%) |
Aug 07, 2015 | 41.12 | 41.54 | 40.62 | 41.45 | 75,333 | +0.11(+0.27%) |
Aug 06, 2015 | 41.60 | 42.27 | 41.00 | 41.34 | 117,515 | -0.31(-0.74%) |
Aug 05, 2015 | 42.04 | 42.57 | 40.60 | 41.65 | 111,371 | -0.09(-0.22%) |
Aug 04, 2015 | 43.88 | 44.05 | 41.67 | 41.74 | 208,965 | -2.16(-4.92%) |