Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.79 | 34.05 | 33.61 | 33.80 | 453,004 | -0.01(-0.03%) |
Oct 29, 2015 | 33.93 | 34.01 | 33.61 | 33.81 | 332,843 | -0.22(-0.65%) |
Oct 28, 2015 | 33.39 | 34.04 | 33.34 | 34.03 | 456,676 | +0.80(+2.41%) |
Oct 27, 2015 | 33.68 | 33.81 | 33.10 | 33.23 | 712,973 | -0.61(-1.80%) |
Oct 26, 2015 | 33.59 | 33.88 | 33.34 | 33.84 | 639,359 | +0.28(+0.84%) |
Oct 23, 2015 | 33.34 | 33.64 | 33.24 | 33.56 | 577,443 | +0.38(+1.14%) |
Oct 22, 2015 | 32.89 | 33.22 | 32.54 | 33.18 | 931,274 | +0.63(+1.93%) |
Oct 21, 2015 | 32.94 | 32.98 | 32.52 | 32.55 | 413,452 | -0.22(-0.66%) |
Oct 20, 2015 | 32.65 | 32.92 | 32.65 | 32.77 | 631,818 | +0.06(+0.19%) |
Oct 19, 2015 | 32.76 | 32.90 | 32.58 | 32.70 | 589,935 | -0.06(-0.18%) |
Oct 16, 2015 | 32.90 | 32.91 | 32.47 | 32.76 | 394,229 | +0.01(+0.03%) |
Oct 15, 2015 | 32.72 | 32.79 | 32.02 | 32.75 | 562,115 | +0.09(+0.29%) |
Oct 14, 2015 | 32.88 | 33.34 | 32.60 | 32.66 | 413,310 | -0.18(-0.53%) |
Oct 13, 2015 | 33.24 | 33.46 | 32.81 | 32.83 | 399,246 | -0.52(-1.56%) |
Oct 12, 2015 | 33.04 | 33.48 | 33.04 | 33.35 | 722,556 | +0.34(+1.03%) |
Oct 09, 2015 | 33.14 | 33.28 | 32.81 | 33.01 | 512,931 | -0.07(-0.22%) |
Oct 08, 2015 | 32.59 | 33.18 | 32.48 | 33.08 | 753,545 | +0.53(+1.64%) |
Oct 07, 2015 | 32.18 | 32.60 | 32.07 | 32.55 | 1,137,676 | +0.63(+1.97%) |
Oct 06, 2015 | 32.42 | 32.48 | 31.90 | 31.92 | 993,194 | -0.52(-1.61%) |
Oct 05, 2015 | 32.01 | 32.61 | 31.78 | 32.44 | 787,237 | +0.68(+2.15%) |
Oct 02, 2015 | 30.91 | 31.77 | 30.83 | 31.76 | 430,228 | +0.28(+0.90%) |
Oct 01, 2015 | 31.66 | 32.00 | 31.03 | 31.48 | 902,116 | -0.20(-0.62%) |
Sep 30, 2015 | 30.90 | 31.76 | 30.67 | 31.67 | 932,080 | +0.57(+1.85%) |
Sep 29, 2015 | 31.41 | 31.61 | 31.03 | 31.10 | 690,424 | -0.16(-0.52%) |
Sep 28, 2015 | 31.83 | 32.14 | 31.12 | 31.26 | 662,088 | -0.75(-2.34%) |
Sep 25, 2015 | 32.20 | 32.62 | 31.95 | 32.01 | 1,241,237 | -0.00(-0.01%) |
Sep 24, 2015 | 32.44 | 32.92 | 31.56 | 32.02 | 16,754,577 | -0.50(-1.55%) |
Sep 23, 2015 | 32.29 | 32.68 | 32.12 | 32.52 | 889,817 | +0.24(+0.75%) |
Sep 22, 2015 | 32.22 | 32.55 | 31.96 | 32.28 | 964,345 | +0.07(+0.21%) |
Sep 21, 2015 | 31.99 | 32.50 | 31.90 | 32.21 | 526,470 | +0.33(+1.02%) |
Sep 18, 2015 | 31.92 | 32.20 | 31.80 | 31.88 | 966,287 | -0.30(-0.92%) |
Sep 17, 2015 | 32.37 | 32.57 | 32.12 | 32.18 | 319,046 | -0.20(-0.62%) |
Sep 16, 2015 | 32.13 | 32.42 | 32.01 | 32.38 | 318,570 | +0.30(+0.92%) |
Sep 15, 2015 | 31.89 | 32.17 | 31.79 | 32.08 | 458,407 | +0.26(+0.80%) |
Sep 14, 2015 | 31.84 | 31.95 | 31.61 | 31.83 | 322,106 | +0.08(+0.27%) |
Sep 11, 2015 | 31.84 | 32.06 | 31.66 | 31.74 | 359,798 | -0.18(-0.57%) |
Sep 10, 2015 | 31.69 | 32.13 | 31.58 | 31.93 | 368,570 | +0.17(+0.55%) |
Sep 09, 2015 | 32.28 | 32.45 | 31.68 | 31.75 | 512,299 | -0.38(-1.20%) |
Sep 08, 2015 | 31.74 | 32.18 | 31.69 | 32.14 | 643,412 | +0.81(+2.59%) |
Sep 04, 2015 | 31.39 | 31.33 | 31.33 | 31.33 | 538,117 | -0.34(-1.07%) |
Sep 03, 2015 | 31.70 | 31.96 | 31.55 | 31.67 | 424,149 | +0.01(+0.04%) |
Sep 02, 2015 | 31.02 | 31.67 | 31.02 | 31.66 | 594,894 | +0.82(+2.66%) |
Sep 01, 2015 | 31.41 | 31.53 | 30.71 | 30.84 | 617,847 | -1.07(-3.35%) |
Aug 31, 2015 | 31.53 | 32.04 | 31.51 | 31.91 | 504,824 | +0.24(+0.76%) |
Aug 28, 2015 | 31.62 | 31.88 | 31.47 | 31.66 | 417,673 | -0.07(-0.23%) |
Aug 27, 2015 | 31.08 | 31.87 | 30.97 | 31.74 | 741,690 | +0.97(+3.14%) |
Aug 26, 2015 | 30.33 | 30.92 | 30.33 | 30.77 | 828,296 | +0.42(+1.37%) |
Aug 25, 2015 | 31.02 | 31.10 | 30.25 | 30.35 | 838,989 | -0.38(-1.25%) |
Aug 24, 2015 | 29.78 | 33.17 | 29.78 | 30.74 | 931,881 | -0.83(-2.62%) |
Aug 21, 2015 | 32.04 | 32.27 | 31.40 | 31.57 | 881,147 | -0.65(-2.01%) |
Aug 20, 2015 | 32.12 | 32.93 | 31.32 | 32.21 | 992,274 | +0.42(+1.31%) |
Aug 19, 2015 | 31.57 | 31.98 | 31.36 | 31.80 | 537,598 | +0.07(+0.23%) |
Aug 18, 2015 | 31.74 | 31.92 | 31.58 | 31.73 | 342,256 | -0.05(-0.15%) |
Aug 17, 2015 | 31.30 | 31.78 | 31.11 | 31.78 | 333,328 | +0.48(+1.54%) |
Aug 14, 2015 | 31.01 | 31.38 | 30.79 | 31.29 | 393,768 | +0.26(+0.85%) |
Aug 13, 2015 | 30.81 | 31.22 | 30.56 | 31.03 | 370,679 | +0.17(+0.54%) |
Aug 12, 2015 | 30.59 | 30.89 | 30.38 | 30.86 | 262,010 | +0.01(+0.04%) |
Aug 11, 2015 | 30.85 | 31.05 | 30.57 | 30.85 | 281,418 | -0.21(-0.68%) |
Aug 10, 2015 | 30.77 | 31.19 | 30.61 | 31.06 | 307,500 | +0.45(+1.46%) |
Aug 07, 2015 | 30.39 | 30.67 | 30.32 | 30.61 | 230,487 | +0.18(+0.59%) |
Aug 06, 2015 | 30.71 | 30.76 | 30.14 | 30.43 | 353,754 | -0.28(-0.92%) |
Aug 05, 2015 | 30.64 | 30.94 | 30.57 | 30.72 | 284,668 | +0.21(+0.69%) |
Aug 04, 2015 | 30.42 | 30.66 | 30.35 | 30.51 | 256,886 | +0.10(+0.32%) |