Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.27 | 34.48 | 34.08 | 34.35 | 1,817,018 | +0.21(+0.62%) |
Oct 29, 2015 | 34.46 | 34.50 | 33.77 | 34.13 | 2,353,183 | -0.49(-1.41%) |
Oct 28, 2015 | 34.94 | 35.16 | 34.21 | 34.62 | 1,932,696 | -0.36(-1.03%) |
Oct 27, 2015 | 34.81 | 35.13 | 34.79 | 34.98 | 1,688,295 | +0.06(+0.18%) |
Oct 26, 2015 | 34.65 | 34.94 | 34.38 | 34.92 | 1,961,811 | +0.33(+0.95%) |
Oct 23, 2015 | 34.92 | 35.04 | 34.35 | 34.59 | 1,658,221 | -0.40(-1.15%) |
Oct 22, 2015 | 34.78 | 35.08 | 34.77 | 34.99 | 1,808,925 | +0.28(+0.79%) |
Oct 21, 2015 | 34.95 | 35.11 | 34.66 | 34.72 | 1,200,703 | -0.13(-0.38%) |
Oct 20, 2015 | 34.72 | 35.00 | 34.57 | 34.85 | 1,338,138 | +0.02(+0.07%) |
Oct 19, 2015 | 34.57 | 34.83 | 34.39 | 34.83 | 1,646,411 | +0.15(+0.43%) |
Oct 16, 2015 | 34.73 | 34.94 | 34.53 | 34.68 | 1,372,748 | +0.13(+0.36%) |
Oct 15, 2015 | 34.28 | 34.65 | 34.12 | 34.55 | 1,179,679 | +0.43(+1.27%) |
Oct 14, 2015 | 34.38 | 34.57 | 34.08 | 34.12 | 1,919,513 | -0.20(-0.60%) |
Oct 13, 2015 | 34.29 | 34.44 | 34.06 | 34.32 | 2,896,164 | -0.06(-0.16%) |
Oct 12, 2015 | 33.97 | 34.39 | 33.92 | 34.38 | 1,826,604 | +0.47(+1.39%) |
Oct 09, 2015 | 33.91 | 34.00 | 33.64 | 33.91 | 2,728,480 | +0.00(+0.00%) |
Oct 08, 2015 | 33.10 | 33.98 | 33.03 | 33.91 | 2,506,279 | +0.72(+2.16%) |
Oct 07, 2015 | 33.37 | 33.43 | 33.08 | 33.19 | 1,309,176 | -0.08(-0.24%) |
Oct 06, 2015 | 33.45 | 33.55 | 33.09 | 33.27 | 1,166,879 | -0.24(-0.73%) |
Oct 05, 2015 | 33.38 | 33.61 | 33.06 | 33.51 | 1,458,068 | +0.24(+0.71%) |
Oct 02, 2015 | 33.18 | 33.28 | 32.75 | 33.28 | 1,326,662 | +0.42(+1.29%) |
Oct 01, 2015 | 33.27 | 33.37 | 32.60 | 32.85 | 2,507,782 | -0.39(-1.16%) |
Sep 30, 2015 | 32.95 | 33.25 | 32.73 | 33.24 | 1,935,871 | +0.46(+1.39%) |
Sep 29, 2015 | 32.67 | 32.86 | 32.44 | 32.78 | 1,729,741 | +0.12(+0.36%) |
Sep 28, 2015 | 32.55 | 32.88 | 32.43 | 32.66 | 2,214,336 | +0.13(+0.41%) |
Sep 25, 2015 | 32.37 | 32.89 | 32.09 | 32.53 | 2,183,210 | +0.25(+0.78%) |
Sep 24, 2015 | 32.00 | 32.39 | 31.79 | 32.28 | 2,147,727 | +0.20(+0.61%) |
Sep 23, 2015 | 31.85 | 32.15 | 31.74 | 32.08 | 1,426,923 | +0.24(+0.74%) |
Sep 22, 2015 | 31.86 | 32.07 | 31.78 | 31.85 | 2,029,137 | -0.25(-0.78%) |
Sep 21, 2015 | 31.86 | 32.29 | 31.76 | 32.10 | 2,167,321 | +0.35(+1.11%) |
Sep 18, 2015 | 31.63 | 32.03 | 31.58 | 31.74 | 3,728,640 | -0.13(-0.42%) |
Sep 17, 2015 | 31.22 | 32.29 | 31.15 | 31.88 | 3,341,055 | +0.67(+2.14%) |
Sep 16, 2015 | 30.84 | 31.25 | 30.75 | 31.21 | 1,711,687 | +0.39(+1.25%) |
Sep 15, 2015 | 30.65 | 30.93 | 30.43 | 30.82 | 1,755,005 | +0.17(+0.56%) |
Sep 14, 2015 | 30.54 | 30.84 | 30.50 | 30.65 | 1,842,918 | +0.13(+0.41%) |
Sep 11, 2015 | 30.15 | 30.53 | 30.08 | 30.53 | 1,873,376 | +0.31(+1.01%) |
Sep 10, 2015 | 30.11 | 30.60 | 30.00 | 30.22 | 1,576,159 | -0.02(-0.08%) |
Sep 09, 2015 | 30.65 | 30.76 | 30.18 | 30.24 | 2,135,354 | -0.41(-1.33%) |
Sep 08, 2015 | 30.42 | 30.67 | 30.25 | 30.65 | 2,142,546 | +0.65(+2.18%) |
Sep 04, 2015 | 30.23 | 30.00 | 30.00 | 30.00 | 2,020,273 | -0.54(-1.76%) |
Sep 03, 2015 | 30.52 | 30.66 | 30.37 | 30.54 | 1,459,489 | +0.13(+0.44%) |
Sep 02, 2015 | 30.78 | 30.81 | 30.06 | 30.40 | 2,261,354 | -0.03(-0.10%) |
Sep 01, 2015 | 30.64 | 31.09 | 30.25 | 30.43 | 3,111,031 | -0.91(-2.90%) |
Aug 31, 2015 | 31.85 | 31.90 | 31.03 | 31.34 | 3,306,553 | -0.61(-1.90%) |
Aug 28, 2015 | 31.90 | 32.06 | 31.52 | 31.95 | 2,027,551 | +0.04(+0.12%) |
Aug 27, 2015 | 31.70 | 31.93 | 31.32 | 31.91 | 3,146,135 | +0.37(+1.16%) |
Aug 26, 2015 | 31.34 | 31.62 | 30.85 | 31.55 | 3,631,825 | +0.61(+1.96%) |
Aug 25, 2015 | 32.25 | 32.25 | 30.92 | 30.94 | 3,533,584 | -0.71(-2.24%) |
Aug 24, 2015 | 31.95 | 32.66 | 31.49 | 31.65 | 3,971,478 | -1.42(-4.30%) |
Aug 21, 2015 | 33.60 | 33.73 | 33.07 | 33.07 | 2,829,317 | -0.62(-1.85%) |
Aug 20, 2015 | 33.62 | 34.11 | 33.60 | 33.69 | 1,779,545 | -0.19(-0.55%) |
Aug 19, 2015 | 33.47 | 33.96 | 33.28 | 33.88 | 2,260,125 | +0.27(+0.81%) |
Aug 18, 2015 | 33.64 | 33.81 | 33.45 | 33.61 | 2,482,620 | -0.16(-0.46%) |
Aug 17, 2015 | 33.28 | 33.93 | 33.16 | 33.76 | 2,285,958 | +0.51(+1.54%) |
Aug 14, 2015 | 33.08 | 33.31 | 32.92 | 33.25 | 3,092,751 | +0.09(+0.28%) |
Aug 13, 2015 | 31.89 | 33.25 | 31.89 | 33.16 | 2,170,003 | -0.02(-0.07%) |
Aug 12, 2015 | 32.84 | 33.23 | 32.56 | 33.18 | 4,712,796 | +0.43(+1.31%) |
Aug 11, 2015 | 32.53 | 32.91 | 32.39 | 32.75 | 2,779,971 | +0.22(+0.67%) |
Aug 10, 2015 | 32.78 | 32.99 | 32.46 | 32.53 | 1,700,869 | -0.23(-0.71%) |
Aug 07, 2015 | 32.36 | 32.93 | 32.17 | 32.77 | 1,257,449 | +0.33(+1.03%) |
Aug 06, 2015 | 32.19 | 32.47 | 31.89 | 32.43 | 1,398,264 | +0.26(+0.80%) |
Aug 05, 2015 | 32.03 | 32.33 | 31.91 | 32.18 | 1,691,303 | +0.27(+0.85%) |
Aug 04, 2015 | 32.24 | 32.27 | 31.84 | 31.90 | 2,363,410 | -0.45(-1.39%) |