Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.86 | 30.00 | 28.62 | 29.26 | 77,042 | -0.55(-1.85%) |
Oct 29, 2015 | 30.70 | 30.70 | 29.68 | 29.81 | 71,110 | -0.92(-2.99%) |
Oct 28, 2015 | 30.56 | 31.53 | 30.51 | 30.73 | 98,449 | +0.33(+1.09%) |
Oct 27, 2015 | 31.57 | 31.59 | 29.38 | 30.40 | 166,988 | -1.75(-5.44%) |
Oct 26, 2015 | 32.39 | 32.65 | 31.77 | 32.15 | 69,898 | -0.37(-1.14%) |
Oct 23, 2015 | 33.13 | 33.51 | 32.33 | 32.52 | 66,110 | -0.58(-1.75%) |
Oct 22, 2015 | 33.31 | 33.35 | 32.59 | 33.10 | 54,750 | +0.14(+0.42%) |
Oct 21, 2015 | 33.13 | 33.45 | 32.66 | 32.96 | 29,361 | -0.16(-0.48%) |
Oct 20, 2015 | 32.65 | 33.15 | 32.60 | 33.12 | 54,304 | +0.46(+1.41%) |
Oct 19, 2015 | 33.29 | 33.35 | 32.50 | 32.66 | 42,068 | -0.65(-1.95%) |
Oct 16, 2015 | 33.20 | 33.70 | 32.41 | 33.31 | 80,679 | +0.23(+0.70%) |
Oct 15, 2015 | 33.74 | 33.82 | 32.43 | 33.08 | 80,421 | -0.84(-2.48%) |
Oct 14, 2015 | 34.16 | 35.38 | 33.70 | 33.92 | 65,476 | -0.06(-0.18%) |
Oct 13, 2015 | 34.18 | 34.40 | 33.82 | 33.98 | 39,854 | -0.23(-0.67%) |
Oct 12, 2015 | 33.92 | 34.25 | 33.30 | 34.21 | 35,387 | -0.04(-0.12%) |
Oct 09, 2015 | 35.50 | 35.65 | 33.60 | 34.25 | 74,666 | -0.94(-2.67%) |
Oct 08, 2015 | 35.00 | 35.76 | 35.00 | 35.19 | 63,549 | +0.35(+1.00%) |
Oct 07, 2015 | 34.00 | 35.03 | 34.00 | 34.84 | 61,513 | +1.52(+4.56%) |
Oct 06, 2015 | 33.39 | 33.99 | 32.52 | 33.32 | 76,301 | -0.07(-0.21%) |
Oct 05, 2015 | 31.94 | 33.51 | 31.87 | 33.39 | 35,941 | +1.82(+5.76%) |
Oct 02, 2015 | 31.01 | 32.38 | 30.98 | 31.57 | 74,214 | +0.47(+1.51%) |
Oct 01, 2015 | 31.00 | 31.78 | 30.84 | 31.10 | 76,632 | +0.14(+0.45%) |
Sep 30, 2015 | 29.94 | 31.18 | 29.94 | 30.96 | 145,852 | +0.96(+3.20%) |
Sep 29, 2015 | 32.07 | 32.19 | 29.81 | 30.00 | 167,875 | -2.11(-6.57%) |
Sep 28, 2015 | 33.27 | 33.27 | 31.40 | 32.11 | 94,720 | -1.12(-3.37%) |
Sep 25, 2015 | 34.54 | 34.58 | 32.94 | 33.23 | 88,989 | -1.18(-3.43%) |
Sep 24, 2015 | 34.91 | 35.05 | 34.35 | 34.41 | 51,045 | -0.53(-1.52%) |
Sep 23, 2015 | 34.97 | 35.22 | 34.50 | 34.94 | 73,579 | -0.15(-0.43%) |
Sep 22, 2015 | 35.20 | 35.23 | 34.72 | 35.09 | 109,046 | -0.11(-0.31%) |
Sep 21, 2015 | 35.92 | 35.92 | 35.20 | 35.20 | 80,644 | -0.19(-0.54%) |
Sep 18, 2015 | 34.76 | 35.65 | 34.55 | 35.39 | 75,576 | +0.53(+1.52%) |
Sep 17, 2015 | 35.32 | 35.35 | 34.80 | 34.86 | 34,817 | -0.35(-0.99%) |
Sep 16, 2015 | 35.29 | 35.51 | 35.02 | 35.21 | 30,969 | +0.07(+0.20%) |
Sep 15, 2015 | 35.40 | 35.70 | 35.09 | 35.14 | 42,328 | -0.44(-1.24%) |
Sep 14, 2015 | 35.30 | 35.73 | 34.95 | 35.58 | 52,343 | +0.26(+0.74%) |
Sep 11, 2015 | 35.49 | 35.49 | 35.03 | 35.32 | 92,010 | -0.28(-0.79%) |
Sep 10, 2015 | 35.65 | 36.44 | 35.38 | 35.60 | 57,139 | +0.03(+0.08%) |
Sep 09, 2015 | 35.93 | 36.28 | 35.49 | 35.57 | 56,920 | -0.24(-0.67%) |
Sep 08, 2015 | 35.72 | 35.97 | 35.44 | 35.81 | 44,562 | +0.04(+0.11%) |
Sep 04, 2015 | 35.43 | 35.77 | 35.77 | 35.77 | 51,700 | +0.44(+1.25%) |
Sep 03, 2015 | 35.27 | 36.13 | 35.27 | 35.33 | 38,373 | -0.03(-0.08%) |
Sep 02, 2015 | 35.53 | 36.12 | 34.99 | 35.36 | 48,756 | +0.12(+0.34%) |
Sep 01, 2015 | 35.66 | 36.03 | 35.01 | 35.24 | 110,885 | -0.57(-1.59%) |
Aug 31, 2015 | 35.99 | 36.26 | 35.80 | 35.81 | 106,110 | -0.60(-1.65%) |
Aug 28, 2015 | 36.21 | 36.94 | 35.75 | 36.41 | 124,791 | +0.20(+0.55%) |
Aug 27, 2015 | 35.29 | 36.71 | 35.26 | 36.21 | 200,766 | +1.19(+3.40%) |
Aug 26, 2015 | 35.39 | 35.39 | 34.30 | 35.02 | 48,745 | +0.02(+0.06%) |
Aug 25, 2015 | 36.00 | 36.74 | 34.60 | 35.00 | 63,594 | -0.21(-0.60%) |
Aug 24, 2015 | 35.54 | 36.18 | 34.75 | 35.21 | 99,563 | -1.47(-4.01%) |
Aug 21, 2015 | 36.82 | 37.08 | 36.32 | 36.68 | 44,502 | -0.38(-1.03%) |
Aug 20, 2015 | 35.88 | 37.37 | 35.82 | 37.06 | 69,890 | +1.17(+3.26%) |
Aug 19, 2015 | 36.14 | 36.60 | 35.55 | 35.89 | 55,273 | -0.15(-0.42%) |
Aug 18, 2015 | 36.21 | 36.21 | 35.77 | 36.04 | 27,119 | -0.06(-0.17%) |
Aug 17, 2015 | 35.88 | 36.23 | 35.84 | 36.10 | 52,374 | +0.13(+0.36%) |
Aug 14, 2015 | 35.89 | 36.25 | 35.50 | 35.97 | 62,978 | +0.23(+0.64%) |
Aug 13, 2015 | 36.35 | 36.35 | 35.50 | 35.74 | 36,330 | -0.74(-2.03%) |
Aug 12, 2015 | 36.09 | 36.55 | 35.48 | 36.48 | 27,140 | +0.67(+1.87%) |
Aug 11, 2015 | 35.92 | 36.24 | 35.12 | 35.81 | 66,009 | -0.03(-0.08%) |
Aug 10, 2015 | 35.11 | 36.47 | 35.11 | 35.84 | 115,300 | -1.06(-2.87%) |
Aug 07, 2015 | 36.84 | 37.08 | 36.60 | 36.90 | 65,453 | -0.08(-0.22%) |
Aug 06, 2015 | 37.40 | 37.40 | 36.35 | 36.98 | 80,175 | -0.33(-0.88%) |
Aug 05, 2015 | 37.07 | 37.89 | 36.65 | 37.31 | 129,186 | +0.65(+1.77%) |
Aug 04, 2015 | 38.13 | 38.13 | 36.58 | 36.66 | 94,871 | -1.39(-3.65%) |