Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.56 | 33.84 | 33.26 | 33.36 | 317,841 | -0.15(-0.44%) |
Oct 29, 2015 | 33.44 | 33.96 | 33.30 | 33.51 | 359,404 | -0.14(-0.42%) |
Oct 28, 2015 | 33.11 | 33.65 | 33.02 | 33.65 | 415,820 | +0.55(+1.67%) |
Oct 27, 2015 | 32.81 | 33.27 | 32.64 | 33.10 | 419,198 | +0.05(+0.16%) |
Oct 26, 2015 | 33.46 | 33.64 | 32.58 | 33.04 | 522,465 | -0.52(-1.55%) |
Oct 23, 2015 | 33.81 | 33.87 | 32.89 | 33.56 | 641,884 | -0.10(-0.30%) |
Oct 22, 2015 | 33.76 | 34.68 | 33.33 | 33.66 | 664,148 | +0.09(+0.26%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.12 | 33.58 | 437,282 | +0.09(+0.26%) |
Oct 20, 2015 | 33.13 | 33.61 | 32.90 | 33.49 | 353,520 | +0.39(+1.18%) |
Oct 19, 2015 | 33.28 | 33.45 | 32.90 | 33.10 | 470,565 | -0.16(-0.47%) |
Oct 16, 2015 | 33.27 | 33.48 | 33.08 | 33.26 | 344,669 | +0.04(+0.12%) |
Oct 15, 2015 | 33.09 | 33.51 | 33.03 | 33.22 | 410,304 | +0.23(+0.68%) |
Oct 14, 2015 | 33.31 | 33.37 | 32.74 | 32.99 | 403,185 | -0.50(-1.49%) |
Oct 13, 2015 | 33.08 | 33.87 | 32.15 | 33.49 | 553,012 | +0.20(+0.61%) |
Oct 12, 2015 | 32.78 | 33.49 | 32.68 | 33.29 | 535,401 | +0.37(+1.14%) |
Oct 09, 2015 | 32.78 | 33.19 | 32.48 | 32.92 | 383,609 | +0.20(+0.62%) |
Oct 08, 2015 | 32.05 | 32.81 | 32.01 | 32.71 | 240,924 | +0.67(+2.09%) |
Oct 07, 2015 | 32.12 | 32.79 | 31.54 | 32.04 | 481,795 | +0.02(+0.05%) |
Oct 06, 2015 | 32.33 | 32.56 | 31.82 | 32.03 | 527,105 | -0.54(-1.65%) |
Oct 05, 2015 | 31.82 | 32.79 | 31.82 | 32.57 | 381,435 | +0.90(+2.83%) |
Oct 02, 2015 | 30.76 | 31.67 | 30.45 | 31.67 | 743,229 | +0.37(+1.19%) |
Oct 01, 2015 | 30.31 | 32.17 | 30.10 | 31.30 | 1,106,915 | +1.14(+3.80%) |
Sep 30, 2015 | 30.98 | 30.98 | 29.98 | 30.15 | 821,973 | -0.44(-1.45%) |
Sep 29, 2015 | 31.06 | 31.21 | 30.42 | 30.59 | 756,532 | -0.41(-1.33%) |
Sep 28, 2015 | 31.35 | 31.50 | 30.88 | 31.01 | 1,001,281 | -0.34(-1.09%) |
Sep 25, 2015 | 31.56 | 31.65 | 30.84 | 31.35 | 657,303 | +0.13(+0.42%) |
Sep 24, 2015 | 32.53 | 32.70 | 31.16 | 31.22 | 835,050 | -1.50(-4.59%) |
Sep 23, 2015 | 32.60 | 32.88 | 32.22 | 32.72 | 488,151 | +0.00(+0.00%) |
Sep 22, 2015 | 32.73 | 32.92 | 32.27 | 32.72 | 514,401 | -0.23(-0.71%) |
Sep 21, 2015 | 33.13 | 33.43 | 32.58 | 32.95 | 1,060,454 | +0.38(+1.17%) |
Sep 18, 2015 | 32.50 | 33.24 | 32.46 | 32.57 | 2,597,251 | -0.14(-0.43%) |
Sep 17, 2015 | 32.46 | 32.83 | 32.46 | 32.71 | 980,096 | +0.19(+0.57%) |
Sep 16, 2015 | 31.71 | 32.54 | 31.41 | 32.53 | 1,059,710 | +0.99(+3.14%) |
Sep 15, 2015 | 31.48 | 31.90 | 31.18 | 31.54 | 697,210 | +0.12(+0.37%) |
Sep 14, 2015 | 31.60 | 31.62 | 31.16 | 31.42 | 521,301 | -0.15(-0.47%) |
Sep 11, 2015 | 31.41 | 31.59 | 31.19 | 31.57 | 491,454 | +0.05(+0.15%) |
Sep 10, 2015 | 32.57 | 32.67 | 31.23 | 31.52 | 746,073 | -1.04(-3.18%) |
Sep 09, 2015 | 32.72 | 32.81 | 32.25 | 32.56 | 755,457 | -0.16(-0.48%) |
Sep 08, 2015 | 32.42 | 33.04 | 32.12 | 32.71 | 1,255,835 | +0.58(+1.82%) |
Sep 04, 2015 | 31.68 | 32.13 | 32.13 | 32.13 | 1,067,025 | +0.09(+0.29%) |
Sep 03, 2015 | 32.24 | 32.30 | 31.48 | 32.04 | 659,857 | -0.01(-0.02%) |
Sep 02, 2015 | 32.57 | 32.57 | 31.75 | 32.04 | 1,228,780 | -0.25(-0.77%) |
Sep 01, 2015 | 32.45 | 33.18 | 31.80 | 32.29 | 1,504,079 | -0.23(-0.72%) |
Aug 31, 2015 | 32.35 | 32.64 | 32.15 | 32.53 | 416,805 | +0.11(+0.34%) |
Aug 28, 2015 | 32.24 | 32.47 | 32.07 | 32.42 | 798,198 | +0.04(+0.12%) |
Aug 27, 2015 | 31.41 | 32.40 | 31.25 | 32.38 | 861,281 | +1.14(+3.67%) |
Aug 26, 2015 | 31.39 | 31.58 | 30.67 | 31.23 | 684,080 | +0.25(+0.80%) |
Aug 25, 2015 | 31.33 | 31.55 | 30.67 | 30.98 | 1,397,445 | +0.22(+0.71%) |
Aug 24, 2015 | 29.05 | 31.10 | 27.39 | 30.77 | 2,067,970 | -0.06(-0.20%) |
Aug 21, 2015 | 30.06 | 31.10 | 29.83 | 30.83 | 1,241,308 | +0.54(+1.77%) |
Aug 20, 2015 | 30.59 | 30.96 | 30.14 | 30.29 | 644,140 | -0.67(-2.16%) |
Aug 19, 2015 | 31.34 | 31.34 | 30.57 | 30.96 | 847,020 | -0.55(-1.76%) |
Aug 18, 2015 | 31.32 | 31.80 | 31.09 | 31.51 | 725,583 | -0.06(-0.20%) |
Aug 17, 2015 | 31.23 | 31.67 | 31.17 | 31.58 | 781,877 | +0.19(+0.62%) |
Aug 14, 2015 | 31.39 | 31.75 | 31.07 | 31.38 | 832,818 | -0.20(-0.64%) |
Aug 13, 2015 | 31.95 | 31.95 | 30.92 | 31.58 | 1,308,361 | -0.17(-0.54%) |
Aug 12, 2015 | 31.71 | 31.98 | 31.32 | 31.75 | 742,838 | -0.23(-0.73%) |
Aug 11, 2015 | 31.52 | 32.12 | 30.75 | 31.99 | 520,286 | +0.12(+0.39%) |
Aug 10, 2015 | 31.48 | 31.92 | 30.99 | 31.86 | 732,905 | +0.47(+1.50%) |
Aug 07, 2015 | 31.92 | 32.51 | 31.37 | 31.39 | 452,758 | -0.46(-1.43%) |
Aug 06, 2015 | 30.33 | 31.98 | 29.52 | 31.85 | 678,505 | +1.31(+4.28%) |
Aug 05, 2015 | 30.32 | 31.74 | 29.93 | 30.54 | 1,124,232 | +0.66(+2.20%) |
Aug 04, 2015 | 30.75 | 31.34 | 29.83 | 29.88 | 641,661 | -0.50(-1.66%) |