Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.94 | 36.08 | 35.57 | 35.66 | 79,762 | -0.38(-1.07%) |
Oct 29, 2015 | 35.94 | 36.23 | 35.79 | 36.04 | 89,142 | -0.04(-0.11%) |
Oct 28, 2015 | 35.50 | 36.22 | 35.31 | 36.08 | 138,276 | +0.53(+1.49%) |
Oct 27, 2015 | 35.97 | 36.16 | 35.36 | 35.55 | 55,486 | -0.60(-1.65%) |
Oct 26, 2015 | 36.18 | 36.51 | 36.03 | 36.15 | 80,078 | -0.13(-0.37%) |
Oct 23, 2015 | 36.72 | 36.73 | 36.19 | 36.28 | 77,801 | -0.15(-0.42%) |
Oct 22, 2015 | 36.33 | 36.71 | 36.28 | 36.44 | 106,811 | +0.17(+0.48%) |
Oct 21, 2015 | 36.57 | 36.79 | 36.23 | 36.26 | 74,785 | -0.21(-0.58%) |
Oct 20, 2015 | 36.05 | 36.87 | 35.94 | 36.48 | 55,299 | +0.31(+0.85%) |
Oct 19, 2015 | 35.88 | 36.29 | 35.69 | 36.17 | 56,450 | +0.03(+0.08%) |
Oct 16, 2015 | 36.46 | 36.46 | 35.67 | 36.14 | 84,877 | -0.25(-0.69%) |
Oct 15, 2015 | 35.91 | 36.49 | 35.24 | 36.39 | 97,560 | +0.47(+1.31%) |
Oct 14, 2015 | 35.50 | 36.23 | 35.42 | 35.92 | 90,077 | +0.30(+0.84%) |
Oct 13, 2015 | 35.75 | 36.36 | 35.59 | 35.62 | 56,131 | -0.30(-0.83%) |
Oct 12, 2015 | 36.23 | 36.23 | 35.73 | 35.92 | 105,655 | -0.14(-0.40%) |
Oct 09, 2015 | 36.45 | 36.72 | 36.06 | 36.06 | 72,969 | -0.37(-1.03%) |
Oct 08, 2015 | 35.85 | 36.51 | 35.85 | 36.44 | 62,188 | +0.46(+1.28%) |
Oct 07, 2015 | 35.36 | 36.22 | 35.26 | 35.98 | 60,180 | +0.71(+2.02%) |
Oct 06, 2015 | 35.30 | 35.62 | 35.09 | 35.26 | 53,972 | -0.12(-0.33%) |
Oct 05, 2015 | 34.12 | 35.45 | 34.07 | 35.38 | 69,806 | +1.42(+4.19%) |
Oct 02, 2015 | 33.65 | 34.01 | 33.12 | 33.96 | 111,186 | +0.09(+0.26%) |
Oct 01, 2015 | 34.50 | 34.50 | 33.66 | 33.87 | 139,364 | -0.64(-1.87%) |
Sep 30, 2015 | 34.61 | 34.95 | 34.19 | 34.51 | 69,379 | +0.08(+0.22%) |
Sep 29, 2015 | 34.49 | 34.73 | 34.25 | 34.44 | 77,643 | -0.07(-0.20%) |
Sep 28, 2015 | 34.82 | 35.14 | 34.48 | 34.50 | 79,273 | -0.53(-1.51%) |
Sep 25, 2015 | 34.48 | 35.38 | 34.28 | 35.03 | 118,736 | +0.80(+2.33%) |
Sep 24, 2015 | 34.03 | 34.34 | 33.61 | 34.24 | 76,737 | -0.01(-0.03%) |
Sep 23, 2015 | 34.22 | 34.33 | 33.86 | 34.25 | 75,208 | +0.08(+0.22%) |
Sep 22, 2015 | 34.60 | 34.74 | 33.97 | 34.17 | 115,450 | -0.52(-1.49%) |
Sep 21, 2015 | 34.62 | 35.13 | 34.32 | 34.69 | 42,070 | +0.21(+0.61%) |
Sep 18, 2015 | 34.38 | 34.79 | 34.37 | 34.48 | 146,732 | -0.38(-1.10%) |
Sep 17, 2015 | 34.99 | 35.43 | 34.58 | 34.86 | 65,861 | -0.20(-0.57%) |
Sep 16, 2015 | 34.59 | 35.41 | 34.56 | 35.06 | 43,655 | +0.44(+1.27%) |
Sep 15, 2015 | 34.14 | 34.70 | 33.91 | 34.62 | 86,540 | +0.58(+1.69%) |
Sep 14, 2015 | 34.30 | 34.30 | 33.98 | 34.04 | 83,533 | -0.24(-0.70%) |
Sep 11, 2015 | 34.20 | 34.48 | 34.10 | 34.28 | 91,783 | -0.15(-0.45%) |
Sep 10, 2015 | 34.38 | 34.79 | 34.32 | 34.44 | 111,633 | +0.06(+0.17%) |
Sep 09, 2015 | 35.43 | 35.43 | 34.31 | 34.38 | 183,316 | -0.77(-2.18%) |
Sep 08, 2015 | 34.92 | 35.49 | 34.73 | 35.15 | 88,831 | +0.59(+1.72%) |
Sep 04, 2015 | 34.24 | 34.55 | 34.55 | 34.55 | 64,112 | -0.15(-0.44%) |
Sep 03, 2015 | 34.74 | 35.04 | 34.53 | 34.71 | 65,710 | +0.02(+0.06%) |
Sep 02, 2015 | 34.03 | 34.72 | 33.88 | 34.69 | 102,811 | +0.92(+2.73%) |
Sep 01, 2015 | 34.12 | 34.48 | 33.67 | 33.77 | 121,151 | -0.87(-2.52%) |
Aug 31, 2015 | 34.45 | 35.06 | 34.39 | 34.64 | 104,349 | -0.05(-0.14%) |
Aug 28, 2015 | 33.63 | 34.72 | 33.63 | 34.69 | 141,023 | +0.94(+2.79%) |
Aug 27, 2015 | 34.23 | 34.40 | 33.43 | 33.75 | 165,137 | -0.33(-0.96%) |
Aug 26, 2015 | 34.15 | 34.48 | 33.63 | 34.07 | 143,986 | +0.48(+1.43%) |
Aug 25, 2015 | 34.73 | 34.73 | 33.27 | 33.59 | 114,739 | -0.30(-0.88%) |
Aug 24, 2015 | 32.64 | 35.08 | 32.64 | 33.89 | 203,047 | -0.76(-2.19%) |
Aug 21, 2015 | 34.52 | 35.67 | 34.51 | 34.65 | 144,682 | -0.09(-0.25%) |
Aug 20, 2015 | 35.01 | 35.21 | 34.72 | 34.73 | 69,620 | -0.58(-1.63%) |
Aug 19, 2015 | 35.24 | 35.60 | 34.96 | 35.31 | 73,706 | -0.26(-0.73%) |
Aug 18, 2015 | 35.56 | 35.79 | 34.90 | 35.57 | 107,820 | -0.08(-0.22%) |
Aug 17, 2015 | 35.37 | 35.87 | 34.96 | 35.65 | 77,680 | +0.10(+0.27%) |
Aug 14, 2015 | 34.85 | 35.67 | 34.76 | 35.55 | 94,595 | +0.56(+1.59%) |
Aug 13, 2015 | 34.73 | 35.21 | 34.62 | 34.99 | 82,440 | +0.12(+0.33%) |
Aug 12, 2015 | 33.95 | 34.92 | 33.87 | 34.88 | 77,175 | +0.42(+1.22%) |
Aug 11, 2015 | 35.39 | 35.39 | 32.91 | 34.46 | 188,667 | -1.72(-4.75%) |
Aug 10, 2015 | 35.50 | 36.32 | 35.50 | 36.17 | 74,054 | +0.81(+2.28%) |
Aug 07, 2015 | 35.38 | 35.62 | 35.13 | 35.37 | 70,497 | -0.24(-0.67%) |
Aug 06, 2015 | 35.88 | 35.88 | 35.40 | 35.61 | 59,913 | -0.28(-0.78%) |
Aug 05, 2015 | 35.99 | 36.29 | 35.71 | 35.89 | 47,678 | +0.15(+0.43%) |
Aug 04, 2015 | 35.99 | 36.23 | 35.62 | 35.73 | 42,379 | -0.27(-0.75%) |