Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.33 | 34.33 | 32.90 | 33.09 | 29,134 | -1.37(-3.97%) |
Oct 29, 2015 | 34.39 | 35.12 | 34.39 | 34.45 | 57,168 | -0.24(-0.69%) |
Oct 28, 2015 | 32.44 | 34.78 | 32.44 | 34.69 | 97,163 | +2.21(+6.80%) |
Oct 27, 2015 | 33.45 | 33.97 | 32.28 | 32.48 | 48,935 | -1.13(-3.36%) |
Oct 26, 2015 | 34.51 | 34.55 | 33.57 | 33.61 | 72,175 | -0.86(-2.49%) |
Oct 23, 2015 | 34.13 | 35.14 | 33.31 | 34.47 | 84,643 | -0.36(-1.02%) |
Oct 22, 2015 | 34.50 | 35.69 | 34.50 | 34.83 | 63,248 | +0.98(+2.89%) |
Oct 21, 2015 | 36.48 | 36.48 | 33.82 | 33.85 | 47,374 | -2.33(-6.43%) |
Oct 20, 2015 | 35.49 | 36.66 | 35.43 | 36.18 | 35,713 | +0.60(+1.70%) |
Oct 19, 2015 | 35.13 | 35.68 | 33.85 | 35.57 | 21,554 | +0.15(+0.43%) |
Oct 16, 2015 | 36.08 | 36.17 | 35.23 | 35.42 | 132,728 | -0.51(-1.42%) |
Oct 15, 2015 | 34.62 | 36.08 | 34.30 | 35.93 | 39,191 | +1.51(+4.39%) |
Oct 14, 2015 | 35.06 | 35.34 | 33.86 | 34.42 | 62,752 | -0.79(-2.24%) |
Oct 13, 2015 | 35.28 | 36.06 | 34.95 | 35.21 | 52,785 | -0.11(-0.31%) |
Oct 12, 2015 | 34.93 | 35.68 | 34.78 | 35.32 | 27,836 | +0.49(+1.41%) |
Oct 09, 2015 | 34.76 | 34.95 | 34.64 | 34.83 | 47,841 | +0.00(+0.00%) |
Oct 08, 2015 | 33.75 | 34.84 | 33.75 | 34.83 | 33,973 | +0.82(+2.42%) |
Oct 07, 2015 | 33.12 | 34.01 | 32.68 | 34.00 | 48,831 | +0.93(+2.80%) |
Oct 06, 2015 | 32.90 | 33.29 | 32.10 | 33.08 | 27,671 | +0.03(+0.10%) |
Oct 05, 2015 | 32.38 | 33.31 | 32.12 | 33.04 | 32,387 | +1.01(+3.16%) |
Oct 02, 2015 | 32.57 | 32.57 | 31.68 | 32.03 | 48,361 | -1.04(-3.16%) |
Oct 01, 2015 | 32.69 | 33.17 | 32.12 | 33.08 | 66,908 | +0.43(+1.33%) |
Sep 30, 2015 | 32.38 | 33.33 | 32.24 | 32.64 | 88,168 | -0.10(-0.31%) |
Sep 29, 2015 | 33.09 | 33.38 | 32.53 | 32.75 | 40,831 | -0.20(-0.62%) |
Sep 28, 2015 | 32.55 | 33.27 | 32.24 | 32.95 | 33,564 | +0.15(+0.47%) |
Sep 25, 2015 | 33.27 | 33.27 | 32.33 | 32.80 | 63,376 | +0.03(+0.08%) |
Sep 24, 2015 | 32.96 | 33.07 | 32.36 | 32.77 | 99,014 | -0.41(-1.23%) |
Sep 23, 2015 | 33.42 | 33.73 | 32.43 | 33.18 | 37,090 | -0.37(-1.09%) |
Sep 22, 2015 | 32.56 | 33.88 | 32.44 | 33.54 | 39,986 | +0.45(+1.36%) |
Sep 21, 2015 | 32.65 | 35.00 | 32.24 | 33.09 | 53,285 | +0.94(+2.93%) |
Sep 18, 2015 | 33.36 | 34.31 | 32.15 | 32.15 | 237,408 | -1.71(-5.04%) |
Sep 17, 2015 | 34.91 | 35.23 | 33.72 | 33.86 | 40,550 | -1.15(-3.28%) |
Sep 16, 2015 | 34.17 | 35.32 | 34.00 | 35.01 | 78,290 | +1.04(+3.05%) |
Sep 15, 2015 | 34.16 | 35.18 | 33.81 | 33.97 | 115,506 | +0.02(+0.05%) |
Sep 14, 2015 | 33.94 | 34.23 | 33.68 | 33.95 | 41,865 | -0.03(-0.08%) |
Sep 11, 2015 | 34.36 | 37.27 | 33.62 | 33.98 | 39,255 | -1.09(-3.10%) |
Sep 10, 2015 | 34.92 | 35.39 | 34.85 | 35.06 | 41,087 | +0.09(+0.27%) |
Sep 09, 2015 | 35.38 | 35.55 | 34.84 | 34.97 | 28,816 | -0.11(-0.31%) |
Sep 08, 2015 | 34.42 | 35.83 | 34.33 | 35.08 | 33,263 | +1.37(+4.06%) |
Sep 04, 2015 | 33.84 | 33.71 | 33.71 | 33.71 | 21,425 | -0.65(-1.90%) |
Sep 03, 2015 | 34.36 | 34.84 | 34.02 | 34.37 | 19,272 | +0.25(+0.72%) |
Sep 02, 2015 | 33.92 | 34.18 | 33.32 | 34.12 | 21,595 | +0.97(+2.92%) |
Sep 01, 2015 | 35.20 | 36.25 | 32.96 | 33.15 | 61,201 | -2.85(-7.93%) |
Aug 31, 2015 | 35.15 | 36.25 | 34.83 | 36.01 | 30,091 | +0.76(+2.17%) |
Aug 28, 2015 | 34.50 | 36.94 | 34.24 | 35.24 | 25,924 | +0.73(+2.12%) |
Aug 27, 2015 | 33.99 | 34.93 | 33.82 | 34.51 | 38,574 | +0.50(+1.47%) |
Aug 26, 2015 | 33.32 | 34.39 | 32.49 | 34.01 | 60,547 | +1.43(+4.38%) |
Aug 25, 2015 | 33.98 | 34.36 | 32.41 | 32.58 | 134,512 | -1.20(-3.55%) |
Aug 24, 2015 | 33.96 | 37.08 | 33.66 | 33.78 | 86,577 | -2.47(-6.82%) |
Aug 21, 2015 | 36.04 | 37.45 | 36.04 | 36.25 | 60,469 | -0.43(-1.18%) |
Aug 20, 2015 | 36.87 | 37.88 | 36.59 | 36.69 | 58,736 | -0.42(-1.12%) |
Aug 19, 2015 | 36.46 | 37.70 | 36.35 | 37.10 | 29,658 | +0.53(+1.44%) |
Aug 18, 2015 | 37.89 | 37.89 | 36.19 | 36.58 | 31,087 | -1.27(-3.34%) |
Aug 17, 2015 | 37.00 | 37.87 | 36.88 | 37.84 | 23,457 | +0.62(+1.67%) |
Aug 14, 2015 | 36.75 | 37.36 | 36.70 | 37.22 | 31,330 | +0.32(+0.87%) |
Aug 13, 2015 | 36.95 | 37.21 | 36.66 | 36.90 | 39,995 | -0.21(-0.57%) |
Aug 12, 2015 | 36.59 | 37.17 | 35.87 | 37.11 | 23,647 | +0.19(+0.51%) |
Aug 11, 2015 | 37.15 | 37.44 | 36.65 | 36.93 | 50,813 | -0.75(-1.98%) |
Aug 10, 2015 | 36.98 | 38.64 | 35.68 | 37.67 | 55,874 | +0.78(+2.12%) |
Aug 07, 2015 | 37.98 | 38.17 | 36.87 | 36.89 | 21,504 | -1.26(-3.30%) |
Aug 06, 2015 | 38.18 | 38.69 | 37.89 | 38.15 | 31,667 | -0.25(-0.66%) |
Aug 05, 2015 | 39.42 | 39.42 | 37.38 | 38.40 | 26,860 | -1.15(-2.92%) |
Aug 04, 2015 | 38.52 | 39.56 | 38.39 | 39.56 | 69,605 | +1.10(+2.87%) |