Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.81 | 33.09 | 32.27 | 32.53 | 789,130 | -0.33(-1.01%) |
Oct 29, 2015 | 32.53 | 33.32 | 32.30 | 32.86 | 547,307 | +0.16(+0.50%) |
Oct 28, 2015 | 31.89 | 33.10 | 31.43 | 32.70 | 541,729 | +1.17(+3.71%) |
Oct 27, 2015 | 32.01 | 32.28 | 31.30 | 31.53 | 668,688 | -0.47(-1.46%) |
Oct 26, 2015 | 32.13 | 32.46 | 31.73 | 31.99 | 738,691 | -0.01(-0.03%) |
Oct 23, 2015 | 33.13 | 33.13 | 30.98 | 32.00 | 1,432,509 | -0.76(-2.33%) |
Oct 22, 2015 | 34.10 | 34.10 | 32.52 | 32.76 | 892,640 | -1.27(-3.72%) |
Oct 21, 2015 | 34.38 | 34.58 | 33.91 | 34.03 | 395,301 | -0.27(-0.78%) |
Oct 20, 2015 | 34.36 | 34.73 | 34.03 | 34.30 | 274,410 | -0.01(-0.03%) |
Oct 19, 2015 | 33.91 | 34.53 | 33.89 | 34.31 | 452,211 | +0.28(+0.81%) |
Oct 16, 2015 | 33.53 | 34.99 | 33.16 | 34.03 | 350,960 | +0.08(+0.22%) |
Oct 15, 2015 | 33.87 | 34.23 | 33.15 | 33.95 | 450,774 | +0.25(+0.73%) |
Oct 14, 2015 | 34.39 | 35.11 | 33.33 | 33.71 | 426,325 | -0.64(-1.86%) |
Oct 13, 2015 | 34.85 | 35.10 | 34.28 | 34.34 | 396,974 | -0.63(-1.80%) |
Oct 12, 2015 | 35.01 | 35.04 | 34.75 | 34.97 | 232,750 | +0.04(+0.11%) |
Oct 09, 2015 | 35.52 | 35.52 | 34.60 | 34.93 | 342,701 | -0.39(-1.11%) |
Oct 08, 2015 | 34.48 | 35.38 | 34.47 | 35.33 | 384,052 | +0.78(+2.26%) |
Oct 07, 2015 | 34.04 | 34.54 | 33.79 | 34.54 | 296,038 | +0.52(+1.54%) |
Oct 06, 2015 | 34.27 | 34.32 | 33.71 | 34.02 | 351,488 | -0.18(-0.53%) |
Oct 05, 2015 | 33.74 | 34.32 | 33.63 | 34.20 | 407,242 | +0.83(+2.48%) |
Oct 02, 2015 | 32.75 | 33.40 | 32.26 | 33.37 | 462,870 | +0.29(+0.86%) |
Oct 01, 2015 | 33.24 | 33.64 | 32.78 | 33.09 | 407,968 | -0.25(-0.74%) |
Sep 30, 2015 | 33.80 | 33.80 | 32.94 | 33.34 | 480,172 | -0.04(-0.11%) |
Sep 29, 2015 | 34.13 | 34.26 | 33.36 | 33.37 | 562,906 | -0.64(-1.88%) |
Sep 28, 2015 | 35.03 | 35.12 | 33.96 | 34.01 | 512,700 | -1.18(-3.36%) |
Sep 25, 2015 | 35.39 | 35.49 | 34.95 | 35.19 | 629,238 | -0.01(-0.03%) |
Sep 24, 2015 | 34.89 | 35.43 | 34.80 | 35.20 | 594,235 | +0.01(+0.03%) |
Sep 23, 2015 | 35.90 | 35.90 | 34.97 | 35.19 | 388,056 | -0.59(-1.65%) |
Sep 22, 2015 | 36.08 | 36.19 | 35.52 | 35.78 | 324,661 | -0.57(-1.57%) |
Sep 21, 2015 | 36.31 | 36.88 | 36.11 | 36.35 | 331,111 | +0.19(+0.53%) |
Sep 18, 2015 | 36.62 | 36.92 | 36.10 | 36.16 | 461,201 | -1.01(-2.72%) |
Sep 17, 2015 | 37.63 | 37.81 | 37.13 | 37.17 | 271,349 | -0.60(-1.59%) |
Sep 16, 2015 | 37.23 | 38.02 | 37.22 | 37.77 | 352,296 | +0.48(+1.28%) |
Sep 15, 2015 | 37.38 | 37.66 | 37.09 | 37.30 | 314,018 | +0.10(+0.26%) |
Sep 14, 2015 | 37.55 | 37.55 | 36.96 | 37.20 | 273,606 | -0.26(-0.69%) |
Sep 11, 2015 | 37.48 | 37.66 | 37.07 | 37.46 | 282,573 | -0.20(-0.53%) |
Sep 10, 2015 | 37.50 | 37.91 | 37.43 | 37.66 | 299,443 | +0.14(+0.38%) |
Sep 09, 2015 | 38.06 | 38.11 | 37.49 | 37.52 | 316,467 | -0.19(-0.51%) |
Sep 08, 2015 | 37.20 | 37.97 | 36.92 | 37.71 | 337,790 | +0.94(+2.56%) |
Sep 04, 2015 | 36.63 | 36.76 | 36.76 | 36.76 | 240,821 | -0.21(-0.57%) |
Sep 03, 2015 | 36.70 | 37.14 | 36.49 | 36.97 | 445,358 | +0.34(+0.94%) |
Sep 02, 2015 | 37.29 | 37.52 | 36.29 | 36.63 | 418,434 | -0.40(-1.08%) |
Sep 01, 2015 | 36.61 | 37.59 | 36.61 | 37.03 | 297,981 | -0.58(-1.54%) |
Aug 31, 2015 | 37.19 | 37.76 | 36.87 | 37.61 | 463,726 | +0.60(+1.62%) |
Aug 28, 2015 | 36.81 | 37.38 | 36.80 | 37.01 | 402,331 | +0.18(+0.49%) |
Aug 27, 2015 | 36.66 | 36.83 | 36.26 | 36.83 | 430,685 | +0.52(+1.44%) |
Aug 26, 2015 | 36.61 | 36.61 | 35.72 | 36.31 | 510,848 | +0.59(+1.65%) |
Aug 25, 2015 | 36.27 | 37.21 | 35.60 | 35.72 | 561,827 | +0.02(+0.05%) |
Aug 24, 2015 | 34.27 | 36.02 | 33.47 | 35.70 | 1,092,172 | +0.11(+0.32%) |
Aug 21, 2015 | 31.43 | 37.80 | 31.43 | 35.58 | 1,906,139 | -1.61(-4.33%) |
Aug 20, 2015 | 37.85 | 38.37 | 37.12 | 37.19 | 393,495 | -1.13(-2.96%) |
Aug 19, 2015 | 38.42 | 38.83 | 37.77 | 38.32 | 440,012 | -0.13(-0.35%) |
Aug 18, 2015 | 39.15 | 39.15 | 38.34 | 38.46 | 491,432 | -0.74(-1.89%) |
Aug 17, 2015 | 39.32 | 39.34 | 38.90 | 39.20 | 443,515 | -0.17(-0.44%) |
Aug 14, 2015 | 39.27 | 39.75 | 39.05 | 39.37 | 429,341 | -0.10(-0.24%) |
Aug 13, 2015 | 39.81 | 40.04 | 39.41 | 39.47 | 455,296 | -0.43(-1.07%) |
Aug 12, 2015 | 40.00 | 40.57 | 39.45 | 39.90 | 677,870 | -0.06(-0.14%) |
Aug 11, 2015 | 39.75 | 40.30 | 38.92 | 39.95 | 1,753,841 | -3.43(-7.90%) |
Aug 10, 2015 | 42.79 | 43.69 | 42.70 | 43.38 | 343,215 | +0.88(+2.06%) |
Aug 07, 2015 | 43.28 | 43.42 | 42.30 | 42.50 | 348,018 | -0.77(-1.78%) |
Aug 06, 2015 | 43.97 | 43.97 | 43.21 | 43.28 | 403,529 | -0.65(-1.47%) |
Aug 05, 2015 | 43.89 | 44.28 | 43.74 | 43.92 | 362,858 | +0.35(+0.81%) |
Aug 04, 2015 | 43.54 | 44.06 | 43.48 | 43.57 | 246,815 | +0.12(+0.28%) |