Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.60 | 33.62 | 33.38 | 33.54 | 216,037 | -0.13(-0.40%) |
Oct 29, 2015 | 33.81 | 33.98 | 33.59 | 33.67 | 533,235 | -0.42(-1.24%) |
Oct 28, 2015 | 33.98 | 34.30 | 33.82 | 34.10 | 429,840 | +0.06(+0.17%) |
Oct 27, 2015 | 34.42 | 34.42 | 33.90 | 34.04 | 223,255 | -0.35(-1.01%) |
Oct 26, 2015 | 34.69 | 34.79 | 34.36 | 34.38 | 450,655 | -0.03(-0.08%) |
Oct 23, 2015 | 34.24 | 34.49 | 33.97 | 34.41 | 212,690 | +0.38(+1.13%) |
Oct 22, 2015 | 33.59 | 34.10 | 33.23 | 34.03 | 165,483 | +0.69(+2.08%) |
Oct 21, 2015 | 33.41 | 33.53 | 33.30 | 33.34 | 106,842 | -0.30(-0.89%) |
Oct 20, 2015 | 33.59 | 33.75 | 33.47 | 33.63 | 92,236 | -0.04(-0.11%) |
Oct 19, 2015 | 34.08 | 34.08 | 33.64 | 33.67 | 307,262 | -0.73(-2.12%) |
Oct 16, 2015 | 34.26 | 34.40 | 34.08 | 34.40 | 238,787 | +0.22(+0.65%) |
Oct 15, 2015 | 34.02 | 34.20 | 33.88 | 34.18 | 215,510 | +0.38(+1.14%) |
Oct 14, 2015 | 33.86 | 34.06 | 33.67 | 33.80 | 113,803 | +0.00(+0.00%) |
Oct 13, 2015 | 33.95 | 34.08 | 33.64 | 33.80 | 272,991 | -0.73(-2.12%) |
Oct 12, 2015 | 34.67 | 35.27 | 34.45 | 34.53 | 249,325 | +0.21(+0.62%) |
Oct 09, 2015 | 34.48 | 34.57 | 34.10 | 34.32 | 238,373 | +0.18(+0.53%) |
Oct 08, 2015 | 33.69 | 34.13 | 33.47 | 34.13 | 288,141 | +0.04(+0.11%) |
Oct 07, 2015 | 33.78 | 34.15 | 33.61 | 34.10 | 732,698 | +0.47(+1.40%) |
Oct 06, 2015 | 33.09 | 33.66 | 33.09 | 33.62 | 578,703 | +0.45(+1.36%) |
Oct 05, 2015 | 32.40 | 33.19 | 32.40 | 33.17 | 457,626 | +0.81(+2.49%) |
Oct 02, 2015 | 31.54 | 32.41 | 31.38 | 32.37 | 214,572 | +0.74(+2.34%) |
Oct 01, 2015 | 31.90 | 31.90 | 31.49 | 31.62 | 437,690 | -0.06(-0.18%) |
Sep 30, 2015 | 31.59 | 31.79 | 31.48 | 31.68 | 280,255 | +0.60(+1.92%) |
Sep 29, 2015 | 31.00 | 31.44 | 30.92 | 31.09 | 491,833 | +0.22(+0.72%) |
Sep 28, 2015 | 31.69 | 31.70 | 30.75 | 30.87 | 949,440 | -0.92(-2.90%) |
Sep 25, 2015 | 32.21 | 32.40 | 31.65 | 31.79 | 110,580 | -0.06(-0.18%) |
Sep 24, 2015 | 31.36 | 31.99 | 31.09 | 31.85 | 637,739 | +0.43(+1.38%) |
Sep 23, 2015 | 32.28 | 32.37 | 31.34 | 31.41 | 375,298 | -0.76(-2.36%) |
Sep 22, 2015 | 32.59 | 32.65 | 32.03 | 32.17 | 862,265 | -1.23(-3.68%) |
Sep 21, 2015 | 33.74 | 33.75 | 33.28 | 33.40 | 103,384 | -0.22(-0.66%) |
Sep 18, 2015 | 33.90 | 34.06 | 33.54 | 33.62 | 236,778 | -0.64(-1.88%) |
Sep 17, 2015 | 34.01 | 34.59 | 33.75 | 34.27 | 267,099 | +0.08(+0.22%) |
Sep 16, 2015 | 33.73 | 34.28 | 33.60 | 34.19 | 138,962 | +0.90(+2.71%) |
Sep 15, 2015 | 32.82 | 33.40 | 32.82 | 33.29 | 105,837 | +0.29(+0.87%) |
Sep 14, 2015 | 32.96 | 33.02 | 32.60 | 33.00 | 250,558 | +0.09(+0.26%) |
Sep 11, 2015 | 33.11 | 33.16 | 32.87 | 32.91 | 117,331 | -0.17(-0.52%) |
Sep 10, 2015 | 32.18 | 33.14 | 31.40 | 33.09 | 108,316 | +0.47(+1.44%) |
Sep 09, 2015 | 33.18 | 33.31 | 32.62 | 32.62 | 217,619 | -0.26(-0.79%) |
Sep 08, 2015 | 33.43 | 33.50 | 32.84 | 32.87 | 136,831 | -0.06(-0.18%) |
Sep 04, 2015 | 33.30 | 32.93 | 32.93 | 32.93 | 112,978 | -0.82(-2.42%) |
Sep 03, 2015 | 33.61 | 33.95 | 33.17 | 33.75 | 489,721 | +0.38(+1.15%) |
Sep 02, 2015 | 33.47 | 33.47 | 33.01 | 33.36 | 539,945 | +0.17(+0.52%) |
Sep 01, 2015 | 33.07 | 33.37 | 32.81 | 33.19 | 764,336 | -0.48(-1.43%) |
Aug 31, 2015 | 32.84 | 33.70 | 32.62 | 33.67 | 161,914 | +0.38(+1.16%) |
Aug 28, 2015 | 33.18 | 33.52 | 32.90 | 33.29 | 159,761 | -0.16(-0.49%) |
Aug 27, 2015 | 31.90 | 33.58 | 31.73 | 33.45 | 420,139 | +1.62(+5.10%) |
Aug 26, 2015 | 31.13 | 31.87 | 31.12 | 31.83 | 271,540 | +0.95(+3.08%) |
Aug 25, 2015 | 31.25 | 32.01 | 30.77 | 30.88 | 684,213 | +0.17(+0.56%) |
Aug 24, 2015 | 31.19 | 31.22 | 28.36 | 30.70 | 173,856 | -1.12(-3.53%) |
Aug 21, 2015 | 32.40 | 32.47 | 31.74 | 31.83 | 1,003,868 | -0.87(-2.67%) |
Aug 20, 2015 | 32.09 | 32.77 | 31.96 | 32.70 | 281,716 | +0.12(+0.35%) |
Aug 19, 2015 | 32.39 | 32.68 | 32.26 | 32.59 | 580,960 | -0.12(-0.35%) |
Aug 18, 2015 | 32.66 | 32.76 | 32.17 | 32.70 | 141,587 | -0.10(-0.29%) |
Aug 17, 2015 | 32.87 | 33.16 | 32.73 | 32.80 | 71,947 | -0.40(-1.22%) |
Aug 14, 2015 | 33.11 | 33.25 | 33.07 | 33.20 | 263,367 | +0.08(+0.23%) |
Aug 13, 2015 | 33.61 | 33.80 | 33.11 | 33.12 | 240,727 | -0.75(-2.21%) |
Aug 12, 2015 | 33.69 | 33.87 | 33.38 | 33.87 | 222,693 | -0.08(-0.23%) |
Aug 11, 2015 | 34.64 | 34.65 | 33.85 | 33.95 | 128,986 | -0.83(-2.38%) |
Aug 10, 2015 | 34.43 | 34.84 | 34.30 | 34.78 | 262,107 | +0.35(+1.01%) |
Aug 07, 2015 | 34.10 | 34.50 | 34.09 | 34.43 | 702,702 | +0.42(+1.24%) |
Aug 06, 2015 | 33.70 | 34.12 | 33.70 | 34.01 | 95,276 | +0.05(+0.14%) |
Aug 05, 2015 | 34.07 | 34.15 | 33.81 | 33.96 | 104,930 | +0.18(+0.54%) |
Aug 04, 2015 | 33.99 | 34.12 | 33.62 | 33.78 | 353,487 | -0.12(-0.34%) |