Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.07 | 39.30 | 38.35 | 38.52 | 165,271 | -0.55(-1.41%) |
Oct 29, 2015 | 38.02 | 39.67 | 37.00 | 39.07 | 400,019 | +2.59(+7.10%) |
Oct 28, 2015 | 34.98 | 36.55 | 34.48 | 36.48 | 271,618 | +1.76(+5.07%) |
Oct 27, 2015 | 34.77 | 35.12 | 34.19 | 34.72 | 125,872 | +0.07(+0.20%) |
Oct 26, 2015 | 34.93 | 35.02 | 34.02 | 34.65 | 158,805 | -0.22(-0.63%) |
Oct 23, 2015 | 34.05 | 35.18 | 32.76 | 34.87 | 115,611 | +1.25(+3.72%) |
Oct 22, 2015 | 34.42 | 34.62 | 33.21 | 33.62 | 172,554 | -0.66(-1.93%) |
Oct 21, 2015 | 34.44 | 34.84 | 33.61 | 34.28 | 93,631 | +0.11(+0.32%) |
Oct 20, 2015 | 34.70 | 34.89 | 34.01 | 34.17 | 92,063 | -0.57(-1.64%) |
Oct 19, 2015 | 34.58 | 35.05 | 34.11 | 34.74 | 93,230 | +0.17(+0.49%) |
Oct 16, 2015 | 34.67 | 34.92 | 33.72 | 34.57 | 176,238 | +0.05(+0.14%) |
Oct 15, 2015 | 32.90 | 34.58 | 32.90 | 34.52 | 80,039 | +1.65(+5.02%) |
Oct 14, 2015 | 33.38 | 33.69 | 32.60 | 32.87 | 108,077 | +0.00(+0.00%) |
Oct 13, 2015 | 34.07 | 34.44 | 32.81 | 32.87 | 152,827 | -1.49(-4.34%) |
Oct 12, 2015 | 33.98 | 34.70 | 33.46 | 34.36 | 114,278 | +0.90(+2.69%) |
Oct 09, 2015 | 33.30 | 33.50 | 32.96 | 33.46 | 95,237 | +0.29(+0.87%) |
Oct 08, 2015 | 32.09 | 33.35 | 31.73 | 33.17 | 142,374 | +0.90(+2.79%) |
Oct 07, 2015 | 31.98 | 32.38 | 31.38 | 32.27 | 72,883 | +0.60(+1.89%) |
Oct 06, 2015 | 32.60 | 32.60 | 31.15 | 31.67 | 112,338 | -0.86(-2.64%) |
Oct 05, 2015 | 31.92 | 32.82 | 31.85 | 32.53 | 121,522 | +0.71(+2.23%) |
Oct 02, 2015 | 31.60 | 31.92 | 30.94 | 31.82 | 137,204 | -0.13(-0.41%) |
Oct 01, 2015 | 31.80 | 32.13 | 31.30 | 31.95 | 106,361 | +0.12(+0.38%) |
Sep 30, 2015 | 31.49 | 32.30 | 31.26 | 31.83 | 124,548 | +0.48(+1.53%) |
Sep 29, 2015 | 32.29 | 32.67 | 30.93 | 31.35 | 108,588 | -0.82(-2.55%) |
Sep 28, 2015 | 32.60 | 32.74 | 31.31 | 32.17 | 223,088 | -0.53(-1.62%) |
Sep 25, 2015 | 33.80 | 33.81 | 32.36 | 32.70 | 131,537 | -0.73(-2.18%) |
Sep 24, 2015 | 33.34 | 33.73 | 32.52 | 33.43 | 101,939 | -0.01(-0.03%) |
Sep 23, 2015 | 33.95 | 33.95 | 33.08 | 33.44 | 122,415 | -0.40(-1.18%) |
Sep 22, 2015 | 33.80 | 34.31 | 33.68 | 33.84 | 124,975 | -0.54(-1.57%) |
Sep 21, 2015 | 35.02 | 35.02 | 34.13 | 34.38 | 94,214 | -0.28(-0.81%) |
Sep 18, 2015 | 34.91 | 35.90 | 34.48 | 34.66 | 190,720 | -0.90(-2.53%) |
Sep 17, 2015 | 35.30 | 35.91 | 35.22 | 35.56 | 141,907 | +0.12(+0.34%) |
Sep 16, 2015 | 35.83 | 36.12 | 35.05 | 35.44 | 71,546 | -0.25(-0.70%) |
Sep 15, 2015 | 35.35 | 36.35 | 35.20 | 35.69 | 88,261 | +0.24(+0.68%) |
Sep 14, 2015 | 35.84 | 35.84 | 35.21 | 35.45 | 112,540 | -0.43(-1.20%) |
Sep 11, 2015 | 35.43 | 35.99 | 35.14 | 35.88 | 59,917 | +0.18(+0.50%) |
Sep 10, 2015 | 35.47 | 36.04 | 35.02 | 35.70 | 53,536 | +0.11(+0.31%) |
Sep 09, 2015 | 36.90 | 36.90 | 35.49 | 35.59 | 93,064 | -0.88(-2.41%) |
Sep 08, 2015 | 36.71 | 36.87 | 36.00 | 36.47 | 108,704 | +0.43(+1.19%) |
Sep 04, 2015 | 34.99 | 36.04 | 36.04 | 36.04 | 158,100 | +0.63(+1.78%) |
Sep 03, 2015 | 35.54 | 35.89 | 35.17 | 35.41 | 161,717 | -0.09(-0.25%) |
Sep 02, 2015 | 35.28 | 35.65 | 34.46 | 35.50 | 178,983 | +0.75(+2.16%) |
Sep 01, 2015 | 34.59 | 35.20 | 34.41 | 34.75 | 204,240 | -0.66(-1.86%) |
Aug 31, 2015 | 35.66 | 35.72 | 35.12 | 35.41 | 209,650 | -0.53(-1.47%) |
Aug 28, 2015 | 35.65 | 36.07 | 35.35 | 35.94 | 199,673 | +0.33(+0.93%) |
Aug 27, 2015 | 34.69 | 35.84 | 33.95 | 35.61 | 180,760 | +1.34(+3.91%) |
Aug 26, 2015 | 33.59 | 34.40 | 32.50 | 34.27 | 116,327 | +1.48(+4.51%) |
Aug 25, 2015 | 33.96 | 33.96 | 32.64 | 32.79 | 89,660 | -0.03(-0.09%) |
Aug 24, 2015 | 32.84 | 33.98 | 32.50 | 32.82 | 229,873 | -2.06(-5.91%) |
Aug 21, 2015 | 34.28 | 35.40 | 34.20 | 34.88 | 147,627 | -0.02(-0.06%) |
Aug 20, 2015 | 35.63 | 35.81 | 34.70 | 34.90 | 127,546 | -1.05(-2.92%) |
Aug 19, 2015 | 35.82 | 36.06 | 35.42 | 35.95 | 125,672 | -0.13(-0.36%) |
Aug 18, 2015 | 36.23 | 36.30 | 35.59 | 36.08 | 116,061 | -0.27(-0.74%) |
Aug 17, 2015 | 35.74 | 36.38 | 35.55 | 36.35 | 97,312 | +0.39(+1.08%) |
Aug 14, 2015 | 35.94 | 36.14 | 35.23 | 35.96 | 91,402 | -0.08(-0.22%) |
Aug 13, 2015 | 36.12 | 36.68 | 35.62 | 36.04 | 116,787 | +0.00(+0.00%) |
Aug 12, 2015 | 36.00 | 36.19 | 35.29 | 36.04 | 85,683 | -0.19(-0.52%) |
Aug 11, 2015 | 36.46 | 37.16 | 35.73 | 36.23 | 118,543 | -0.40(-1.09%) |
Aug 10, 2015 | 36.34 | 37.11 | 36.31 | 36.63 | 126,461 | +0.38(+1.05%) |
Aug 07, 2015 | 36.64 | 36.67 | 35.70 | 36.25 | 115,555 | -0.50(-1.36%) |
Aug 06, 2015 | 36.99 | 37.25 | 35.80 | 36.75 | 114,298 | -0.23(-0.62%) |
Aug 05, 2015 | 37.02 | 37.46 | 36.15 | 36.98 | 132,037 | +0.35(+0.96%) |
Aug 04, 2015 | 37.21 | 37.41 | 36.00 | 36.63 | 138,939 | -0.53(-1.43%) |