Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.17 | 29.22 | 28.01 | 28.09 | 4,260,702 | -1.01(-3.48%) |
Oct 29, 2015 | 29.19 | 29.58 | 28.81 | 29.10 | 4,649,827 | -0.32(-1.10%) |
Oct 28, 2015 | 27.84 | 29.49 | 27.74 | 29.42 | 6,080,586 | +1.79(+6.48%) |
Oct 27, 2015 | 27.76 | 27.86 | 27.31 | 27.63 | 3,735,524 | -0.53(-1.88%) |
Oct 26, 2015 | 28.25 | 28.36 | 27.81 | 28.16 | 3,161,709 | -0.13(-0.46%) |
Oct 23, 2015 | 28.18 | 28.38 | 27.74 | 28.29 | 5,312,755 | +0.76(+2.76%) |
Oct 22, 2015 | 26.76 | 27.81 | 26.60 | 27.53 | 6,775,318 | +1.23(+4.69%) |
Oct 21, 2015 | 27.20 | 27.28 | 26.21 | 26.30 | 4,621,676 | -0.68(-2.51%) |
Oct 20, 2015 | 26.61 | 27.09 | 26.51 | 26.97 | 3,512,471 | +0.37(+1.40%) |
Oct 19, 2015 | 26.02 | 26.74 | 26.01 | 26.60 | 3,529,462 | +0.14(+0.53%) |
Oct 16, 2015 | 26.25 | 26.60 | 26.12 | 26.46 | 5,302,406 | +0.30(+1.14%) |
Oct 15, 2015 | 25.02 | 26.17 | 24.98 | 26.17 | 5,891,945 | +1.54(+6.26%) |
Oct 14, 2015 | 25.31 | 25.41 | 24.50 | 24.63 | 5,205,523 | -0.70(-2.75%) |
Oct 13, 2015 | 25.41 | 25.93 | 25.25 | 25.32 | 4,982,306 | -0.46(-1.80%) |
Oct 12, 2015 | 25.67 | 25.85 | 25.41 | 25.79 | 3,335,554 | +0.19(+0.76%) |
Oct 09, 2015 | 26.05 | 26.13 | 25.24 | 25.59 | 4,320,766 | -0.31(-1.18%) |
Oct 08, 2015 | 25.29 | 26.00 | 25.06 | 25.90 | 6,395,309 | +0.44(+1.71%) |
Oct 07, 2015 | 25.26 | 25.72 | 24.89 | 25.46 | 12,828,223 | +0.67(+2.70%) |
Oct 06, 2015 | 24.97 | 25.21 | 24.66 | 24.79 | 7,892,777 | -0.30(-1.18%) |
Oct 05, 2015 | 24.09 | 25.19 | 24.07 | 25.09 | 10,573,092 | +1.42(+6.00%) |
Oct 02, 2015 | 22.28 | 23.67 | 21.58 | 23.67 | 17,276,048 | +0.15(+0.63%) |
Oct 01, 2015 | 23.36 | 23.69 | 22.75 | 23.52 | 10,526,496 | +0.21(+0.92%) |
Sep 30, 2015 | 23.21 | 23.39 | 22.60 | 23.31 | 5,676,930 | +0.83(+3.67%) |
Sep 29, 2015 | 22.42 | 22.61 | 21.92 | 22.48 | 6,321,071 | +0.15(+0.66%) |
Sep 28, 2015 | 23.68 | 23.75 | 22.14 | 22.33 | 8,166,959 | -1.75(-7.28%) |
Sep 25, 2015 | 24.02 | 24.55 | 23.74 | 24.09 | 6,761,792 | +0.79(+3.39%) |
Sep 24, 2015 | 23.21 | 23.40 | 22.68 | 23.30 | 6,375,316 | -0.48(-2.03%) |
Sep 23, 2015 | 23.70 | 23.99 | 23.36 | 23.78 | 3,804,890 | +0.14(+0.59%) |
Sep 22, 2015 | 23.65 | 23.89 | 23.16 | 23.64 | 6,378,771 | -0.89(-3.63%) |
Sep 21, 2015 | 24.27 | 24.83 | 24.13 | 24.53 | 4,936,562 | +0.76(+3.20%) |
Sep 18, 2015 | 24.07 | 24.47 | 23.60 | 23.77 | 7,131,982 | -1.28(-5.11%) |
Sep 17, 2015 | 25.67 | 26.38 | 24.84 | 25.05 | 8,049,751 | -0.72(-2.81%) |
Sep 16, 2015 | 25.38 | 25.92 | 25.03 | 25.78 | 3,632,703 | +0.43(+1.68%) |
Sep 15, 2015 | 24.52 | 25.51 | 24.33 | 25.35 | 3,824,710 | +1.05(+4.32%) |
Sep 14, 2015 | 24.35 | 24.58 | 24.14 | 24.30 | 2,854,190 | -0.19(-0.76%) |
Sep 11, 2015 | 23.95 | 24.54 | 23.69 | 24.49 | 3,179,293 | +0.42(+1.74%) |
Sep 10, 2015 | 23.58 | 24.68 | 23.58 | 24.07 | 5,813,401 | +0.17(+0.70%) |
Sep 09, 2015 | 25.48 | 25.71 | 23.73 | 23.90 | 4,882,161 | -0.94(-3.77%) |
Sep 08, 2015 | 24.36 | 24.91 | 24.00 | 24.84 | 4,502,379 | +1.62(+7.00%) |
Sep 04, 2015 | 23.67 | 23.21 | 23.21 | 23.21 | 5,343,889 | -1.32(-5.37%) |
Sep 03, 2015 | 24.41 | 25.23 | 24.25 | 24.53 | 4,815,794 | +0.28(+1.15%) |
Sep 02, 2015 | 24.09 | 24.25 | 23.27 | 24.25 | 3,193,147 | +1.02(+4.39%) |
Sep 01, 2015 | 23.90 | 24.42 | 22.79 | 23.23 | 8,097,277 | -2.44(-9.51%) |
Aug 31, 2015 | 25.79 | 26.11 | 25.54 | 25.67 | 3,489,498 | -0.71(-2.71%) |
Aug 28, 2015 | 26.08 | 26.50 | 25.82 | 26.39 | 3,656,200 | -0.10(-0.39%) |
Aug 27, 2015 | 25.94 | 26.70 | 25.17 | 26.49 | 7,406,454 | +1.86(+7.54%) |
Aug 26, 2015 | 24.13 | 24.77 | 22.65 | 24.63 | 9,289,709 | +2.28(+10.22%) |
Aug 25, 2015 | 25.86 | 25.97 | 22.18 | 22.35 | 6,207,557 | -1.52(-6.38%) |
Aug 24, 2015 | 23.21 | 25.92 | 22.83 | 23.87 | 9,420,259 | -3.31(-12.19%) |
Aug 21, 2015 | 28.80 | 29.24 | 27.07 | 27.19 | 9,509,789 | -2.65(-8.90%) |
Aug 20, 2015 | 30.86 | 30.86 | 29.71 | 29.84 | 5,222,895 | -1.75(-5.55%) |
Aug 19, 2015 | 32.13 | 32.37 | 31.23 | 31.60 | 4,423,278 | -0.84(-2.58%) |
Aug 18, 2015 | 32.39 | 32.65 | 32.24 | 32.43 | 1,994,911 | -0.10(-0.31%) |
Aug 17, 2015 | 31.97 | 32.53 | 31.54 | 32.53 | 2,307,439 | +0.28(+0.86%) |
Aug 14, 2015 | 31.46 | 32.26 | 31.46 | 32.26 | 2,100,089 | +0.65(+2.06%) |
Aug 13, 2015 | 31.49 | 31.98 | 30.97 | 31.61 | 2,410,355 | +0.20(+0.65%) |
Aug 12, 2015 | 31.28 | 31.47 | 29.95 | 31.40 | 5,391,530 | -0.58(-1.83%) |
Aug 11, 2015 | 31.99 | 32.31 | 31.70 | 31.99 | 2,823,308 | -0.84(-2.57%) |
Aug 10, 2015 | 32.46 | 32.84 | 32.42 | 32.83 | 2,563,971 | +0.93(+2.91%) |
Aug 07, 2015 | 31.69 | 32.03 | 31.25 | 31.90 | 3,179,388 | +0.13(+0.41%) |
Aug 06, 2015 | 32.31 | 32.51 | 31.49 | 31.77 | 2,543,109 | -0.48(-1.50%) |
Aug 05, 2015 | 32.35 | 32.83 | 32.04 | 32.26 | 2,387,034 | +0.28(+0.87%) |
Aug 04, 2015 | 32.08 | 32.51 | 31.87 | 31.98 | 1,902,860 | -0.13(-0.40%) |