Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.69 | 37.89 | 37.31 | 37.43 | 313,845 | -0.33(-0.86%) |
Oct 29, 2015 | 37.55 | 37.77 | 37.50 | 37.75 | 247,048 | +0.14(+0.38%) |
Oct 28, 2015 | 37.28 | 37.61 | 37.14 | 37.61 | 370,587 | +0.16(+0.41%) |
Oct 27, 2015 | 37.38 | 37.55 | 37.21 | 37.45 | 326,527 | +0.04(+0.09%) |
Oct 26, 2015 | 37.07 | 37.43 | 36.88 | 37.42 | 178,966 | +0.35(+0.93%) |
Oct 23, 2015 | 37.14 | 37.17 | 36.83 | 37.07 | 151,702 | +0.03(+0.08%) |
Oct 22, 2015 | 36.95 | 37.22 | 36.95 | 37.04 | 238,590 | +0.12(+0.33%) |
Oct 21, 2015 | 37.00 | 37.16 | 36.82 | 36.92 | 344,969 | +0.00(+0.00%) |
Oct 20, 2015 | 36.67 | 36.95 | 36.45 | 36.92 | 326,427 | +0.33(+0.89%) |
Oct 19, 2015 | 36.33 | 36.62 | 36.31 | 36.60 | 232,365 | +0.15(+0.41%) |
Oct 16, 2015 | 36.17 | 36.45 | 35.84 | 36.45 | 229,170 | +0.31(+0.86%) |
Oct 15, 2015 | 35.90 | 36.14 | 35.76 | 36.14 | 290,974 | +0.42(+1.19%) |
Oct 14, 2015 | 36.10 | 36.35 | 35.69 | 35.72 | 199,940 | -0.47(-1.29%) |
Oct 13, 2015 | 36.14 | 36.46 | 35.98 | 36.18 | 177,000 | -0.09(-0.25%) |
Oct 12, 2015 | 35.81 | 36.37 | 35.74 | 36.27 | 225,199 | +0.45(+1.24%) |
Oct 09, 2015 | 35.93 | 36.14 | 35.72 | 35.83 | 163,888 | -0.11(-0.29%) |
Oct 08, 2015 | 35.79 | 36.25 | 35.65 | 35.93 | 511,420 | +0.17(+0.47%) |
Oct 07, 2015 | 35.33 | 35.81 | 35.28 | 35.76 | 505,898 | +0.52(+1.46%) |
Oct 06, 2015 | 35.05 | 35.30 | 34.78 | 35.25 | 268,117 | +0.20(+0.56%) |
Oct 05, 2015 | 34.53 | 35.11 | 34.53 | 35.05 | 678,634 | +0.64(+1.87%) |
Oct 02, 2015 | 34.37 | 34.58 | 34.20 | 34.41 | 450,134 | -0.26(-0.75%) |
Oct 01, 2015 | 34.68 | 34.73 | 34.20 | 34.67 | 349,249 | -0.01(-0.02%) |
Sep 30, 2015 | 34.90 | 34.91 | 34.59 | 34.68 | 353,043 | +0.08(+0.22%) |
Sep 29, 2015 | 34.61 | 34.63 | 34.32 | 34.60 | 235,314 | +0.01(+0.02%) |
Sep 28, 2015 | 34.97 | 35.13 | 34.58 | 34.59 | 347,988 | -0.50(-1.43%) |
Sep 25, 2015 | 35.13 | 35.24 | 34.93 | 35.09 | 566,547 | +0.20(+0.57%) |
Sep 24, 2015 | 34.82 | 35.00 | 34.80 | 34.90 | 349,872 | -0.06(-0.16%) |
Sep 23, 2015 | 34.90 | 35.11 | 34.70 | 34.95 | 250,891 | +0.16(+0.45%) |
Sep 22, 2015 | 35.11 | 35.23 | 34.73 | 34.80 | 273,521 | -0.43(-1.22%) |
Sep 21, 2015 | 34.94 | 35.33 | 34.79 | 35.23 | 256,534 | +0.54(+1.56%) |
Sep 18, 2015 | 34.60 | 34.82 | 34.49 | 34.69 | 918,298 | -0.18(-0.50%) |
Sep 17, 2015 | 35.01 | 35.39 | 34.83 | 34.86 | 264,409 | -0.25(-0.70%) |
Sep 16, 2015 | 34.91 | 35.12 | 34.74 | 35.11 | 290,182 | +0.20(+0.56%) |
Sep 15, 2015 | 34.79 | 35.04 | 34.64 | 34.91 | 262,037 | +0.06(+0.18%) |
Sep 14, 2015 | 34.81 | 34.94 | 34.71 | 34.85 | 199,838 | +0.09(+0.26%) |
Sep 11, 2015 | 34.46 | 34.77 | 34.24 | 34.76 | 210,433 | +0.24(+0.69%) |
Sep 10, 2015 | 34.48 | 34.72 | 34.45 | 34.52 | 232,042 | +0.01(+0.04%) |
Sep 09, 2015 | 34.72 | 34.84 | 34.48 | 34.50 | 430,731 | -0.05(-0.14%) |
Sep 08, 2015 | 34.12 | 34.62 | 33.94 | 34.55 | 440,475 | +0.79(+2.35%) |
Sep 04, 2015 | 33.77 | 33.76 | 33.76 | 33.76 | 193,505 | -0.27(-0.78%) |
Sep 03, 2015 | 33.76 | 34.10 | 33.76 | 34.03 | 205,541 | +0.32(+0.96%) |
Sep 02, 2015 | 33.47 | 33.72 | 33.32 | 33.70 | 286,552 | +0.41(+1.24%) |
Sep 01, 2015 | 33.51 | 33.68 | 33.22 | 33.29 | 413,237 | -0.58(-1.72%) |
Aug 31, 2015 | 33.81 | 34.06 | 33.75 | 33.87 | 606,925 | -0.04(-0.10%) |
Aug 28, 2015 | 34.10 | 34.27 | 33.74 | 33.91 | 475,338 | -0.21(-0.62%) |
Aug 27, 2015 | 34.35 | 34.35 | 33.88 | 34.12 | 488,555 | +0.06(+0.19%) |
Aug 26, 2015 | 34.41 | 34.41 | 33.64 | 34.05 | 380,755 | +0.06(+0.19%) |
Aug 25, 2015 | 34.59 | 34.60 | 33.99 | 33.99 | 707,540 | -0.15(-0.45%) |
Aug 24, 2015 | 33.49 | 34.50 | 32.81 | 34.15 | 821,604 | -0.68(-1.96%) |
Aug 21, 2015 | 34.90 | 35.10 | 34.72 | 34.83 | 372,969 | -0.25(-0.70%) |
Aug 20, 2015 | 35.28 | 35.43 | 34.98 | 35.07 | 271,110 | -0.21(-0.60%) |
Aug 19, 2015 | 35.16 | 35.49 | 34.98 | 35.28 | 449,948 | +0.06(+0.16%) |
Aug 18, 2015 | 35.04 | 35.25 | 34.93 | 35.23 | 203,184 | +0.20(+0.58%) |
Aug 17, 2015 | 34.74 | 35.09 | 34.66 | 35.02 | 160,589 | +0.20(+0.56%) |
Aug 14, 2015 | 34.54 | 34.83 | 34.53 | 34.83 | 283,252 | +0.29(+0.83%) |
Aug 13, 2015 | 34.38 | 34.69 | 34.24 | 34.54 | 191,914 | +0.21(+0.61%) |
Aug 12, 2015 | 34.04 | 34.33 | 33.75 | 34.33 | 270,200 | +0.17(+0.49%) |
Aug 11, 2015 | 33.93 | 34.24 | 33.82 | 34.16 | 394,271 | +0.03(+0.08%) |
Aug 10, 2015 | 34.27 | 34.41 | 34.12 | 34.13 | 229,476 | +0.00(+0.00%) |
Aug 07, 2015 | 34.23 | 34.41 | 33.96 | 34.13 | 433,902 | +0.16(+0.48%) |
Aug 06, 2015 | 34.17 | 34.30 | 33.85 | 33.97 | 194,339 | -0.14(-0.41%) |
Aug 05, 2015 | 34.15 | 34.32 | 33.88 | 34.11 | 353,936 | +0.04(+0.10%) |
Aug 04, 2015 | 34.30 | 34.30 | 34.00 | 34.08 | 314,778 | -0.28(-0.82%) |