Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.77 | 37.06 | 33.57 | 35.85 | 2,933,358 | +2.10(+6.23%) |
Oct 29, 2015 | 34.01 | 35.18 | 32.78 | 33.74 | 4,392,243 | -3.59(-9.63%) |
Oct 28, 2015 | 36.02 | 37.34 | 35.88 | 37.34 | 1,494,285 | +1.63(+4.57%) |
Oct 27, 2015 | 35.72 | 35.99 | 35.04 | 35.71 | 1,149,270 | -0.74(-2.03%) |
Oct 26, 2015 | 35.77 | 36.57 | 35.57 | 36.45 | 1,439,027 | +0.72(+2.00%) |
Oct 23, 2015 | 34.05 | 35.81 | 33.83 | 35.73 | 1,382,296 | +2.08(+6.20%) |
Oct 22, 2015 | 33.47 | 34.54 | 33.33 | 33.65 | 2,723,428 | +0.24(+0.73%) |
Oct 21, 2015 | 34.15 | 34.63 | 33.33 | 33.40 | 1,676,283 | -0.27(-0.80%) |
Oct 20, 2015 | 33.68 | 34.25 | 33.57 | 33.67 | 1,272,801 | -0.18(-0.54%) |
Oct 19, 2015 | 33.52 | 34.08 | 33.29 | 33.86 | 942,635 | -0.10(-0.31%) |
Oct 16, 2015 | 34.60 | 34.79 | 33.79 | 33.96 | 992,802 | -0.65(-1.89%) |
Oct 15, 2015 | 35.10 | 35.17 | 34.09 | 34.62 | 1,078,486 | -0.58(-1.66%) |
Oct 14, 2015 | 35.42 | 35.67 | 34.91 | 35.20 | 605,168 | -0.18(-0.52%) |
Oct 13, 2015 | 35.45 | 36.21 | 35.22 | 35.38 | 832,725 | -0.40(-1.12%) |
Oct 12, 2015 | 36.25 | 36.25 | 35.62 | 35.79 | 613,151 | -0.32(-0.89%) |
Oct 09, 2015 | 36.60 | 36.88 | 35.88 | 36.11 | 1,038,849 | -0.10(-0.29%) |
Oct 08, 2015 | 35.17 | 36.57 | 35.17 | 36.21 | 1,849,519 | +0.88(+2.49%) |
Oct 07, 2015 | 35.15 | 36.47 | 34.46 | 35.33 | 1,522,306 | +0.54(+1.55%) |
Oct 06, 2015 | 34.11 | 35.37 | 34.07 | 34.79 | 1,163,401 | +0.74(+2.18%) |
Oct 05, 2015 | 32.19 | 34.33 | 32.02 | 34.05 | 1,739,622 | +2.09(+6.55%) |
Oct 02, 2015 | 30.86 | 32.10 | 30.60 | 31.96 | 1,031,201 | +0.68(+2.18%) |
Oct 01, 2015 | 31.66 | 32.15 | 30.63 | 31.28 | 1,049,744 | -0.42(-1.32%) |
Sep 30, 2015 | 31.43 | 31.79 | 31.07 | 31.69 | 1,497,712 | +0.57(+1.82%) |
Sep 29, 2015 | 30.79 | 31.38 | 30.67 | 31.13 | 1,255,091 | +0.39(+1.28%) |
Sep 28, 2015 | 31.14 | 31.28 | 30.70 | 30.73 | 1,034,215 | -0.79(-2.52%) |
Sep 25, 2015 | 31.77 | 31.91 | 31.21 | 31.53 | 795,905 | -0.05(-0.17%) |
Sep 24, 2015 | 30.82 | 31.70 | 30.38 | 31.58 | 1,400,465 | +0.25(+0.81%) |
Sep 23, 2015 | 32.18 | 32.37 | 31.30 | 31.33 | 1,021,870 | -0.77(-2.39%) |
Sep 22, 2015 | 32.24 | 32.64 | 31.86 | 32.10 | 1,075,623 | -0.86(-2.62%) |
Sep 21, 2015 | 33.28 | 33.65 | 32.75 | 32.96 | 1,024,079 | -0.24(-0.71%) |
Sep 18, 2015 | 34.01 | 34.29 | 33.10 | 33.19 | 1,422,754 | -1.44(-4.16%) |
Sep 17, 2015 | 35.44 | 35.67 | 34.56 | 34.63 | 934,511 | -1.01(-2.84%) |
Sep 16, 2015 | 34.73 | 35.77 | 34.73 | 35.65 | 974,026 | +1.12(+3.23%) |
Sep 15, 2015 | 34.04 | 34.60 | 33.85 | 34.53 | 1,314,267 | +0.50(+1.46%) |
Sep 14, 2015 | 34.26 | 34.36 | 33.86 | 34.03 | 698,229 | -0.23(-0.66%) |
Sep 11, 2015 | 34.33 | 34.61 | 33.81 | 34.26 | 931,811 | -0.26(-0.76%) |
Sep 10, 2015 | 34.78 | 35.09 | 34.39 | 34.52 | 902,942 | -0.22(-0.63%) |
Sep 09, 2015 | 35.71 | 35.87 | 34.68 | 34.74 | 1,934,498 | -0.82(-2.31%) |
Sep 08, 2015 | 35.14 | 36.17 | 34.62 | 35.56 | 1,401,947 | +1.01(+2.93%) |
Sep 04, 2015 | 34.84 | 34.55 | 34.55 | 34.55 | 1,261,359 | -0.71(-2.00%) |
Sep 03, 2015 | 35.77 | 35.99 | 35.09 | 35.25 | 1,882,749 | -0.39(-1.10%) |
Sep 02, 2015 | 35.92 | 36.23 | 34.70 | 35.65 | 1,617,555 | +0.06(+0.17%) |
Sep 01, 2015 | 36.90 | 37.15 | 35.44 | 35.58 | 2,251,149 | -1.10(-3.00%) |
Aug 31, 2015 | 36.64 | 37.81 | 35.96 | 36.68 | 1,829,578 | +0.00(+0.00%) |
Aug 28, 2015 | 36.09 | 36.81 | 36.01 | 36.68 | 1,656,277 | +0.47(+1.30%) |
Aug 27, 2015 | 36.07 | 36.82 | 35.49 | 36.21 | 3,182,785 | +0.35(+0.97%) |
Aug 26, 2015 | 37.49 | 37.51 | 34.26 | 35.86 | 6,690,659 | +2.26(+6.72%) |
Aug 25, 2015 | 34.17 | 34.63 | 32.92 | 33.60 | 2,678,931 | +0.51(+1.53%) |
Aug 24, 2015 | 28.79 | 34.83 | 28.79 | 33.10 | 2,124,611 | +0.17(+0.50%) |
Aug 21, 2015 | 34.03 | 34.24 | 32.93 | 32.93 | 1,111,769 | -1.16(-3.40%) |
Aug 20, 2015 | 34.67 | 34.89 | 34.08 | 34.09 | 1,064,853 | -0.84(-2.40%) |
Aug 19, 2015 | 34.89 | 35.40 | 34.34 | 34.93 | 1,498,770 | +0.51(+1.47%) |
Aug 18, 2015 | 34.12 | 34.73 | 34.12 | 34.42 | 723,188 | +0.03(+0.08%) |
Aug 17, 2015 | 33.89 | 34.51 | 33.59 | 34.40 | 959,109 | +0.40(+1.18%) |
Aug 14, 2015 | 33.73 | 34.13 | 33.60 | 34.00 | 758,610 | +0.44(+1.30%) |
Aug 13, 2015 | 34.19 | 34.41 | 33.33 | 33.56 | 984,905 | -0.81(-2.36%) |
Aug 12, 2015 | 33.30 | 34.48 | 33.12 | 34.37 | 1,363,189 | +0.84(+2.51%) |
Aug 11, 2015 | 33.06 | 33.60 | 32.70 | 33.53 | 1,244,307 | +0.17(+0.52%) |
Aug 10, 2015 | 32.37 | 33.57 | 32.24 | 33.36 | 1,327,687 | +1.25(+3.90%) |
Aug 07, 2015 | 31.85 | 32.71 | 31.81 | 32.11 | 1,251,409 | +0.18(+0.57%) |
Aug 06, 2015 | 31.30 | 32.06 | 31.16 | 31.92 | 1,412,736 | +0.57(+1.83%) |
Aug 05, 2015 | 31.45 | 31.99 | 31.23 | 31.35 | 1,136,795 | +0.30(+0.98%) |
Aug 04, 2015 | 31.18 | 31.58 | 30.95 | 31.05 | 1,202,976 | -0.23(-0.72%) |