Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.57 | 34.01 | 32.94 | 33.66 | 151,773 | +0.00(+0.00%) |
Oct 29, 2015 | 33.23 | 33.69 | 32.99 | 33.66 | 117,889 | +0.26(+0.78%) |
Oct 28, 2015 | 34.09 | 34.83 | 33.19 | 33.40 | 141,415 | -0.68(-2.00%) |
Oct 27, 2015 | 33.18 | 34.21 | 32.86 | 34.08 | 254,882 | +0.81(+2.43%) |
Oct 26, 2015 | 34.00 | 34.18 | 33.06 | 33.27 | 165,877 | -0.90(-2.63%) |
Oct 23, 2015 | 34.95 | 35.28 | 33.47 | 34.17 | 349,021 | -0.44(-1.27%) |
Oct 22, 2015 | 34.66 | 34.99 | 34.32 | 34.61 | 1,970,631 | -0.04(-0.12%) |
Oct 21, 2015 | 34.65 | 34.87 | 34.59 | 34.65 | 292,550 | +0.19(+0.55%) |
Oct 20, 2015 | 34.50 | 34.72 | 34.16 | 34.46 | 848,918 | +1.45(+4.39%) |
Oct 19, 2015 | 32.36 | 33.11 | 32.15 | 33.01 | 101,778 | +0.48(+1.48%) |
Oct 16, 2015 | 32.60 | 33.08 | 31.95 | 32.53 | 161,576 | +0.02(+0.06%) |
Oct 15, 2015 | 31.94 | 32.70 | 31.94 | 32.51 | 87,070 | +0.67(+2.10%) |
Oct 14, 2015 | 32.14 | 33.04 | 31.30 | 31.84 | 109,429 | -0.32(-1.00%) |
Oct 13, 2015 | 32.40 | 33.00 | 32.15 | 32.16 | 78,221 | -0.39(-1.20%) |
Oct 12, 2015 | 32.99 | 33.15 | 32.47 | 32.55 | 75,118 | -0.39(-1.18%) |
Oct 09, 2015 | 32.58 | 33.29 | 32.44 | 32.94 | 126,358 | +0.53(+1.64%) |
Oct 08, 2015 | 32.49 | 32.71 | 32.32 | 32.41 | 101,349 | -0.07(-0.22%) |
Oct 07, 2015 | 32.62 | 32.75 | 32.13 | 32.48 | 103,045 | +0.07(+0.22%) |
Oct 06, 2015 | 33.17 | 33.39 | 32.16 | 32.41 | 138,590 | -0.82(-2.47%) |
Oct 05, 2015 | 32.81 | 33.58 | 32.58 | 33.23 | 123,950 | +0.76(+2.34%) |
Oct 02, 2015 | 31.19 | 32.50 | 30.98 | 32.47 | 96,452 | +1.03(+3.28%) |
Oct 01, 2015 | 31.39 | 31.54 | 30.76 | 31.44 | 138,868 | +0.10(+0.32%) |
Sep 30, 2015 | 30.67 | 31.63 | 30.21 | 31.34 | 176,088 | +0.88(+2.89%) |
Sep 29, 2015 | 30.34 | 30.68 | 30.13 | 30.46 | 76,248 | +0.14(+0.46%) |
Sep 28, 2015 | 31.35 | 31.51 | 30.15 | 30.32 | 64,085 | -1.03(-3.29%) |
Sep 25, 2015 | 32.62 | 32.69 | 31.35 | 31.35 | 125,702 | -1.08(-3.33%) |
Sep 24, 2015 | 31.96 | 32.54 | 31.10 | 32.43 | 137,600 | +0.21(+0.65%) |
Sep 23, 2015 | 32.47 | 32.60 | 31.94 | 32.22 | 214,883 | -0.16(-0.49%) |
Sep 22, 2015 | 32.72 | 33.00 | 32.12 | 32.38 | 168,199 | -0.80(-2.41%) |
Sep 21, 2015 | 33.29 | 33.53 | 32.86 | 33.18 | 219,784 | -0.02(-0.06%) |
Sep 18, 2015 | 32.59 | 33.32 | 32.59 | 33.20 | 185,356 | +0.09(+0.27%) |
Sep 17, 2015 | 33.12 | 33.58 | 32.70 | 33.11 | 263,320 | -0.08(-0.24%) |
Sep 16, 2015 | 33.50 | 33.82 | 32.63 | 33.19 | 146,122 | -0.33(-0.98%) |
Sep 15, 2015 | 32.95 | 33.93 | 32.74 | 33.52 | 180,352 | +0.72(+2.20%) |
Sep 14, 2015 | 33.00 | 33.11 | 32.03 | 32.80 | 126,782 | -0.10(-0.30%) |
Sep 11, 2015 | 32.49 | 33.15 | 31.90 | 32.90 | 179,704 | +0.30(+0.92%) |
Sep 10, 2015 | 31.91 | 32.96 | 31.86 | 32.60 | 147,440 | +0.73(+2.29%) |
Sep 09, 2015 | 31.60 | 32.55 | 31.50 | 31.87 | 172,949 | +0.76(+2.44%) |
Sep 08, 2015 | 31.59 | 31.87 | 31.09 | 31.11 | 66,721 | -0.02(-0.06%) |
Sep 04, 2015 | 31.34 | 31.13 | 31.13 | 31.13 | 55,700 | -0.61(-1.92%) |
Sep 03, 2015 | 32.74 | 32.79 | 31.27 | 31.74 | 155,762 | -0.91(-2.79%) |
Sep 02, 2015 | 31.66 | 32.91 | 31.20 | 32.65 | 252,973 | +1.34(+4.28%) |
Sep 01, 2015 | 31.17 | 31.75 | 31.12 | 31.31 | 247,513 | -0.58(-1.82%) |
Aug 31, 2015 | 31.33 | 32.00 | 31.23 | 31.89 | 167,739 | +0.41(+1.30%) |
Aug 28, 2015 | 30.61 | 31.62 | 30.42 | 31.48 | 116,611 | +0.73(+2.37%) |
Aug 27, 2015 | 30.35 | 31.04 | 30.02 | 30.75 | 153,166 | +0.71(+2.36%) |
Aug 26, 2015 | 29.94 | 30.08 | 28.90 | 30.04 | 244,428 | +0.61(+2.07%) |
Aug 25, 2015 | 30.37 | 30.37 | 29.18 | 29.43 | 274,409 | -0.12(-0.41%) |
Aug 24, 2015 | 28.31 | 30.00 | 28.31 | 29.55 | 208,918 | -0.30(-1.01%) |
Aug 21, 2015 | 30.76 | 31.40 | 29.65 | 29.85 | 241,531 | -1.44(-4.60%) |
Aug 20, 2015 | 31.40 | 31.63 | 30.93 | 31.29 | 161,592 | -0.18(-0.57%) |
Aug 19, 2015 | 31.57 | 31.80 | 31.41 | 31.47 | 90,336 | -0.16(-0.51%) |
Aug 18, 2015 | 31.55 | 31.98 | 31.40 | 31.63 | 162,027 | +0.04(+0.13%) |
Aug 17, 2015 | 31.59 | 31.85 | 31.28 | 31.59 | 116,977 | -0.03(-0.09%) |
Aug 14, 2015 | 32.04 | 32.04 | 31.31 | 31.62 | 105,992 | -0.51(-1.59%) |
Aug 13, 2015 | 31.19 | 32.52 | 30.87 | 32.13 | 153,102 | +0.51(+1.61%) |
Aug 12, 2015 | 32.20 | 32.54 | 31.52 | 31.62 | 87,862 | -0.86(-2.65%) |
Aug 11, 2015 | 33.09 | 33.50 | 32.15 | 32.48 | 169,085 | -0.59(-1.78%) |
Aug 10, 2015 | 33.67 | 36.62 | 32.36 | 33.07 | 680,135 | +2.93(+9.72%) |
Aug 07, 2015 | 29.46 | 30.27 | 29.46 | 30.14 | 127,536 | +0.51(+1.72%) |
Aug 06, 2015 | 29.65 | 30.00 | 29.18 | 29.63 | 144,326 | +0.09(+0.30%) |
Aug 05, 2015 | 29.24 | 29.81 | 28.81 | 29.54 | 64,975 | +0.51(+1.76%) |
Aug 04, 2015 | 29.65 | 29.84 | 28.66 | 29.03 | 52,194 | -0.58(-1.96%) |