Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.54 | 35.67 | 35.28 | 35.53 | 376,683 | -0.07(-0.21%) |
Oct 29, 2015 | 35.88 | 36.10 | 35.26 | 35.60 | 713,709 | -0.29(-0.81%) |
Oct 28, 2015 | 37.68 | 38.20 | 34.90 | 35.89 | 645,180 | -2.07(-5.46%) |
Oct 27, 2015 | 38.16 | 38.31 | 37.42 | 37.96 | 316,750 | -0.26(-0.67%) |
Oct 26, 2015 | 37.00 | 38.28 | 36.76 | 38.22 | 431,224 | +1.39(+3.77%) |
Oct 23, 2015 | 37.11 | 37.11 | 36.54 | 36.83 | 414,132 | -0.13(-0.36%) |
Oct 22, 2015 | 36.61 | 37.17 | 36.39 | 36.97 | 397,714 | +0.56(+1.54%) |
Oct 21, 2015 | 36.65 | 36.81 | 36.08 | 36.40 | 788,213 | -0.21(-0.56%) |
Oct 20, 2015 | 36.77 | 36.80 | 36.39 | 36.61 | 256,474 | -0.17(-0.45%) |
Oct 19, 2015 | 36.90 | 37.11 | 36.44 | 36.78 | 406,997 | -0.14(-0.38%) |
Oct 16, 2015 | 37.19 | 37.19 | 36.65 | 36.92 | 368,378 | -0.14(-0.38%) |
Oct 15, 2015 | 36.77 | 37.08 | 36.66 | 37.06 | 267,704 | +0.35(+0.94%) |
Oct 14, 2015 | 36.64 | 36.88 | 36.45 | 36.71 | 283,137 | +0.09(+0.25%) |
Oct 13, 2015 | 37.05 | 37.27 | 36.59 | 36.62 | 307,615 | -0.50(-1.36%) |
Oct 12, 2015 | 36.80 | 37.32 | 36.63 | 37.12 | 354,358 | +0.32(+0.88%) |
Oct 09, 2015 | 37.12 | 37.34 | 36.64 | 36.80 | 215,507 | -0.30(-0.80%) |
Oct 08, 2015 | 37.08 | 37.23 | 36.49 | 37.10 | 275,461 | +0.01(+0.02%) |
Oct 07, 2015 | 36.56 | 37.11 | 36.21 | 37.09 | 285,813 | +0.59(+1.61%) |
Oct 06, 2015 | 36.92 | 36.92 | 36.19 | 36.50 | 334,863 | -0.43(-1.16%) |
Oct 05, 2015 | 36.55 | 36.93 | 36.13 | 36.93 | 603,624 | +0.63(+1.73%) |
Oct 02, 2015 | 35.80 | 36.48 | 35.71 | 36.30 | 449,524 | -0.32(-0.88%) |
Oct 01, 2015 | 35.49 | 36.66 | 35.35 | 36.63 | 392,821 | +0.54(+1.49%) |
Sep 30, 2015 | 35.69 | 36.16 | 35.51 | 36.09 | 353,289 | +0.65(+1.84%) |
Sep 29, 2015 | 34.91 | 35.53 | 34.91 | 35.44 | 527,641 | +0.64(+1.83%) |
Sep 28, 2015 | 35.11 | 35.30 | 34.48 | 34.80 | 206,628 | -0.45(-1.27%) |
Sep 25, 2015 | 35.64 | 36.10 | 35.24 | 35.25 | 244,374 | -0.25(-0.70%) |
Sep 24, 2015 | 35.40 | 35.60 | 35.15 | 35.49 | 288,410 | -0.07(-0.21%) |
Sep 23, 2015 | 35.19 | 35.66 | 35.13 | 35.57 | 226,031 | +0.47(+1.34%) |
Sep 22, 2015 | 35.11 | 35.48 | 34.81 | 35.10 | 304,107 | -0.05(-0.14%) |
Sep 21, 2015 | 35.06 | 35.16 | 34.88 | 35.15 | 201,364 | +0.29(+0.83%) |
Sep 18, 2015 | 34.59 | 35.30 | 34.48 | 34.86 | 1,229,271 | -0.13(-0.38%) |
Sep 17, 2015 | 34.12 | 35.23 | 34.12 | 34.99 | 397,440 | +0.83(+2.44%) |
Sep 16, 2015 | 33.93 | 34.25 | 33.67 | 34.16 | 241,785 | +0.31(+0.93%) |
Sep 15, 2015 | 33.62 | 33.87 | 33.23 | 33.84 | 359,188 | +0.31(+0.93%) |
Sep 14, 2015 | 33.79 | 33.90 | 33.45 | 33.53 | 193,609 | +0.01(+0.02%) |
Sep 11, 2015 | 33.21 | 33.70 | 33.21 | 33.52 | 258,163 | +0.20(+0.59%) |
Sep 10, 2015 | 33.01 | 33.63 | 32.91 | 33.33 | 303,471 | +0.32(+0.97%) |
Sep 09, 2015 | 33.62 | 33.62 | 32.97 | 33.01 | 258,651 | -0.31(-0.93%) |
Sep 08, 2015 | 33.30 | 33.60 | 33.21 | 33.32 | 356,756 | +0.47(+1.42%) |
Sep 04, 2015 | 32.92 | 32.85 | 32.85 | 32.85 | 345,764 | -0.33(-0.99%) |
Sep 03, 2015 | 32.97 | 33.48 | 32.84 | 33.18 | 349,582 | +0.32(+0.97%) |
Sep 02, 2015 | 32.58 | 32.90 | 32.46 | 32.86 | 302,555 | +0.65(+2.01%) |
Sep 01, 2015 | 32.40 | 32.84 | 32.05 | 32.21 | 323,990 | -0.73(-2.21%) |
Aug 31, 2015 | 33.52 | 33.67 | 32.84 | 32.94 | 375,789 | -0.68(-2.02%) |
Aug 28, 2015 | 33.50 | 33.73 | 33.13 | 33.62 | 253,007 | +0.02(+0.05%) |
Aug 27, 2015 | 33.33 | 33.92 | 33.01 | 33.60 | 327,749 | +0.52(+1.59%) |
Aug 26, 2015 | 32.94 | 33.13 | 32.12 | 33.08 | 299,561 | +0.63(+1.94%) |
Aug 25, 2015 | 33.25 | 33.40 | 32.38 | 32.45 | 506,630 | +0.02(+0.05%) |
Aug 24, 2015 | 32.83 | 33.76 | 32.24 | 32.43 | 449,723 | -1.72(-5.04%) |
Aug 21, 2015 | 34.38 | 34.90 | 34.15 | 34.15 | 560,902 | -0.65(-1.86%) |
Aug 20, 2015 | 34.72 | 35.06 | 34.44 | 34.80 | 354,085 | -0.12(-0.35%) |
Aug 19, 2015 | 34.56 | 35.10 | 34.52 | 34.92 | 422,320 | +0.20(+0.59%) |
Aug 18, 2015 | 34.56 | 34.96 | 34.33 | 34.72 | 647,253 | +0.12(+0.36%) |
Aug 17, 2015 | 34.01 | 34.68 | 33.97 | 34.60 | 473,807 | +0.57(+1.66%) |
Aug 14, 2015 | 33.73 | 34.03 | 33.65 | 34.03 | 588,695 | +0.22(+0.65%) |
Aug 13, 2015 | 33.74 | 34.25 | 33.45 | 33.81 | 516,680 | +0.00(+0.00%) |
Aug 12, 2015 | 33.02 | 33.89 | 32.81 | 33.81 | 803,753 | +0.67(+2.03%) |
Aug 11, 2015 | 33.12 | 33.88 | 32.65 | 33.14 | 2,679,714 | -1.39(-4.01%) |
Aug 10, 2015 | 35.03 | 35.23 | 34.40 | 34.52 | 253,057 | -0.39(-1.13%) |
Aug 07, 2015 | 34.26 | 34.96 | 34.21 | 34.92 | 299,127 | +0.40(+1.16%) |
Aug 06, 2015 | 34.92 | 35.08 | 34.42 | 34.51 | 346,369 | -0.50(-1.43%) |
Aug 05, 2015 | 34.99 | 36.56 | 34.57 | 35.01 | 580,439 | +0.22(+0.64%) |
Aug 04, 2015 | 34.65 | 35.22 | 34.56 | 34.79 | 546,646 | +0.23(+0.66%) |