Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.93 | 34.66 | 32.40 | 34.34 | 1,021,981 | +0.94(+2.81%) |
Oct 29, 2015 | 32.74 | 33.50 | 32.11 | 33.40 | 693,423 | +0.83(+2.55%) |
Oct 28, 2015 | 32.95 | 33.06 | 31.43 | 32.57 | 3,444,384 | -1.88(-5.46%) |
Oct 27, 2015 | 34.81 | 34.88 | 33.93 | 34.45 | 776,719 | -0.54(-1.54%) |
Oct 26, 2015 | 34.66 | 35.41 | 34.61 | 34.99 | 669,830 | +0.38(+1.10%) |
Oct 23, 2015 | 36.20 | 36.32 | 34.38 | 34.61 | 626,635 | -1.26(-3.51%) |
Oct 22, 2015 | 35.60 | 36.06 | 35.23 | 35.87 | 479,103 | +0.38(+1.07%) |
Oct 21, 2015 | 36.01 | 36.03 | 35.34 | 35.49 | 337,438 | -0.31(-0.87%) |
Oct 20, 2015 | 35.65 | 36.02 | 35.52 | 35.80 | 395,883 | +0.19(+0.53%) |
Oct 19, 2015 | 34.85 | 35.91 | 34.80 | 35.61 | 589,021 | +0.69(+1.98%) |
Oct 16, 2015 | 34.37 | 35.00 | 34.06 | 34.92 | 939,414 | +0.58(+1.69%) |
Oct 15, 2015 | 33.79 | 34.38 | 33.34 | 34.34 | 519,419 | +0.73(+2.17%) |
Oct 14, 2015 | 34.35 | 34.35 | 33.18 | 33.61 | 491,176 | -0.69(-2.01%) |
Oct 13, 2015 | 34.45 | 35.01 | 34.22 | 34.30 | 383,374 | -0.41(-1.18%) |
Oct 12, 2015 | 35.12 | 35.21 | 34.36 | 34.71 | 495,617 | -0.36(-1.03%) |
Oct 09, 2015 | 35.30 | 35.40 | 34.62 | 35.07 | 507,145 | -0.22(-0.62%) |
Oct 08, 2015 | 34.89 | 35.50 | 34.72 | 35.29 | 802,068 | +0.44(+1.26%) |
Oct 07, 2015 | 35.01 | 35.91 | 33.99 | 34.85 | 585,505 | +0.10(+0.29%) |
Oct 06, 2015 | 35.64 | 35.80 | 34.56 | 34.75 | 455,663 | -0.93(-2.61%) |
Oct 05, 2015 | 35.06 | 35.84 | 35.04 | 35.68 | 805,631 | +0.78(+2.23%) |
Oct 02, 2015 | 33.77 | 34.93 | 33.51 | 34.90 | 633,297 | +0.89(+2.62%) |
Oct 01, 2015 | 33.45 | 34.10 | 32.90 | 34.01 | 886,543 | +0.43(+1.28%) |
Sep 30, 2015 | 33.34 | 33.77 | 32.37 | 33.58 | 1,127,744 | +0.62(+1.88%) |
Sep 29, 2015 | 34.31 | 34.60 | 32.75 | 32.96 | 1,449,242 | -1.34(-3.91%) |
Sep 28, 2015 | 34.15 | 34.70 | 33.90 | 34.30 | 1,528,690 | -0.01(-0.03%) |
Sep 25, 2015 | 33.83 | 35.15 | 33.56 | 34.31 | 1,727,734 | +0.81(+2.42%) |
Sep 24, 2015 | 33.02 | 34.09 | 32.62 | 33.50 | 1,282,818 | +0.37(+1.12%) |
Sep 23, 2015 | 33.55 | 33.74 | 33.00 | 33.13 | 607,555 | -0.42(-1.25%) |
Sep 22, 2015 | 33.03 | 33.60 | 32.84 | 33.55 | 723,204 | +0.11(+0.33%) |
Sep 21, 2015 | 33.39 | 33.77 | 33.22 | 33.44 | 847,856 | +0.20(+0.60%) |
Sep 18, 2015 | 33.06 | 33.61 | 32.98 | 33.24 | 1,005,017 | -0.41(-1.22%) |
Sep 17, 2015 | 32.59 | 34.32 | 32.50 | 33.65 | 1,272,764 | +0.97(+2.97%) |
Sep 16, 2015 | 31.55 | 32.78 | 31.50 | 32.68 | 872,005 | +1.05(+3.32%) |
Sep 15, 2015 | 31.75 | 31.77 | 31.26 | 31.63 | 726,416 | -0.12(-0.38%) |
Sep 14, 2015 | 32.42 | 32.57 | 31.39 | 31.75 | 783,329 | -0.36(-1.12%) |
Sep 11, 2015 | 32.52 | 32.85 | 31.78 | 32.11 | 1,369,229 | -0.68(-2.07%) |
Sep 10, 2015 | 33.17 | 33.57 | 32.71 | 32.79 | 854,271 | -0.39(-1.18%) |
Sep 09, 2015 | 34.31 | 34.50 | 33.00 | 33.18 | 1,455,061 | -1.18(-3.43%) |
Sep 08, 2015 | 34.64 | 34.88 | 33.74 | 34.36 | 1,667,586 | +0.25(+0.73%) |
Sep 04, 2015 | 34.29 | 34.11 | 34.11 | 34.11 | 1,733,700 | -0.38(-1.10%) |
Sep 03, 2015 | 35.00 | 35.75 | 34.00 | 34.49 | 8,519,903 | -3.52(-9.26%) |
Sep 02, 2015 | 38.00 | 38.17 | 37.09 | 38.01 | 2,857,158 | +0.54(+1.44%) |
Sep 01, 2015 | 37.76 | 38.44 | 36.73 | 37.47 | 1,643,892 | -1.20(-3.10%) |
Aug 31, 2015 | 38.47 | 39.12 | 38.14 | 38.67 | 1,118,068 | +0.17(+0.44%) |
Aug 28, 2015 | 37.44 | 38.58 | 37.23 | 38.50 | 1,495,433 | +0.90(+2.39%) |
Aug 27, 2015 | 36.33 | 37.68 | 36.02 | 37.60 | 1,062,428 | +1.44(+3.98%) |
Aug 26, 2015 | 35.63 | 36.38 | 34.96 | 36.16 | 1,043,933 | +1.19(+3.40%) |
Aug 25, 2015 | 35.73 | 36.32 | 34.92 | 34.97 | 1,082,720 | +0.34(+0.98%) |
Aug 24, 2015 | 34.26 | 36.62 | 33.82 | 34.63 | 1,172,954 | -0.71(-2.01%) |
Aug 21, 2015 | 35.47 | 35.96 | 35.12 | 35.34 | 619,725 | -0.68(-1.89%) |
Aug 20, 2015 | 36.35 | 36.72 | 36.00 | 36.02 | 384,490 | -0.70(-1.91%) |
Aug 19, 2015 | 37.50 | 37.71 | 36.60 | 36.72 | 701,547 | -1.02(-2.70%) |
Aug 18, 2015 | 37.85 | 37.99 | 37.48 | 37.74 | 291,495 | -0.04(-0.11%) |
Aug 17, 2015 | 38.21 | 38.65 | 37.32 | 37.78 | 521,298 | -0.63(-1.64%) |
Aug 14, 2015 | 37.06 | 38.55 | 37.01 | 38.41 | 739,222 | +1.17(+3.14%) |
Aug 13, 2015 | 37.07 | 37.46 | 36.74 | 37.24 | 447,120 | +0.23(+0.62%) |
Aug 12, 2015 | 36.85 | 37.16 | 36.20 | 37.01 | 405,676 | -0.14(-0.38%) |
Aug 11, 2015 | 37.34 | 37.49 | 36.70 | 37.15 | 798,536 | -0.38(-1.01%) |
Aug 10, 2015 | 36.95 | 37.94 | 36.87 | 37.53 | 1,021,207 | +0.79(+2.15%) |
Aug 07, 2015 | 36.65 | 37.47 | 36.40 | 36.74 | 1,351,030 | -0.11(-0.30%) |
Aug 06, 2015 | 38.28 | 38.78 | 36.06 | 36.85 | 1,225,149 | -1.47(-3.84%) |
Aug 05, 2015 | 37.37 | 38.56 | 37.22 | 38.32 | 744,769 | +1.08(+2.90%) |
Aug 04, 2015 | 36.50 | 37.43 | 36.38 | 37.24 | 716,373 | +0.60(+1.64%) |