Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.78 | 32.99 | 32.61 | 32.64 | 5,995,064 | -0.15(-0.44%) |
Oct 29, 2015 | 32.40 | 33.00 | 32.37 | 32.79 | 4,799,661 | -0.48(-1.45%) |
Oct 28, 2015 | 32.94 | 33.52 | 32.71 | 33.27 | 4,432,966 | +0.19(+0.58%) |
Oct 27, 2015 | 32.95 | 33.17 | 32.75 | 33.08 | 2,946,057 | +0.04(+0.12%) |
Oct 26, 2015 | 32.86 | 33.05 | 32.67 | 33.04 | 2,381,277 | +0.23(+0.70%) |
Oct 23, 2015 | 32.94 | 33.14 | 32.55 | 32.81 | 2,517,305 | -0.19(-0.58%) |
Oct 22, 2015 | 32.46 | 33.20 | 32.42 | 33.00 | 3,859,457 | +0.86(+2.68%) |
Oct 21, 2015 | 32.33 | 32.39 | 32.10 | 32.14 | 2,001,797 | -0.05(-0.16%) |
Oct 20, 2015 | 32.07 | 32.24 | 31.96 | 32.19 | 2,296,358 | +0.05(+0.16%) |
Oct 19, 2015 | 31.96 | 32.18 | 31.90 | 32.14 | 2,067,104 | +0.18(+0.56%) |
Oct 16, 2015 | 31.99 | 32.16 | 31.93 | 31.96 | 5,736,908 | +0.07(+0.21%) |
Oct 15, 2015 | 31.44 | 31.92 | 31.40 | 31.90 | 2,197,074 | +0.55(+1.74%) |
Oct 14, 2015 | 31.63 | 31.76 | 31.25 | 31.35 | 2,454,525 | -0.26(-0.83%) |
Oct 13, 2015 | 31.56 | 31.80 | 31.48 | 31.61 | 1,987,747 | -0.05(-0.17%) |
Oct 12, 2015 | 31.41 | 32.01 | 31.25 | 31.67 | 4,269,258 | +0.26(+0.82%) |
Oct 09, 2015 | 31.35 | 31.43 | 31.11 | 31.41 | 2,058,858 | +0.08(+0.25%) |
Oct 08, 2015 | 31.20 | 31.41 | 30.99 | 31.33 | 3,544,903 | +0.14(+0.46%) |
Oct 07, 2015 | 31.05 | 31.19 | 30.79 | 31.19 | 3,840,639 | +0.29(+0.94%) |
Oct 06, 2015 | 30.93 | 31.01 | 30.80 | 30.90 | 3,090,909 | -0.08(-0.25%) |
Oct 05, 2015 | 30.31 | 30.98 | 30.30 | 30.98 | 7,107,052 | +0.73(+2.41%) |
Oct 02, 2015 | 31.13 | 30.44 | 30.02 | 30.25 | 18,159,148 | -0.89(-2.85%) |
Oct 01, 2015 | 31.31 | 31.31 | 30.88 | 31.13 | 2,164,104 | -0.03(-0.08%) |
Sep 30, 2015 | 31.12 | 31.45 | 30.85 | 31.16 | 3,262,370 | +0.18(+0.59%) |
Sep 29, 2015 | 30.52 | 31.00 | 30.49 | 30.98 | 2,268,407 | +0.43(+1.42%) |
Sep 28, 2015 | 30.74 | 30.91 | 30.24 | 30.54 | 2,932,215 | -0.28(-0.89%) |
Sep 25, 2015 | 30.84 | 31.03 | 30.67 | 30.82 | 2,415,053 | +0.06(+0.19%) |
Sep 24, 2015 | 30.96 | 31.06 | 30.57 | 30.76 | 2,170,242 | -0.24(-0.76%) |
Sep 23, 2015 | 30.91 | 31.18 | 30.80 | 30.99 | 1,885,501 | +0.12(+0.40%) |
Sep 22, 2015 | 31.04 | 31.27 | 30.74 | 30.87 | 2,935,588 | -0.35(-1.11%) |
Sep 21, 2015 | 31.20 | 31.49 | 31.12 | 31.22 | 2,618,492 | +0.12(+0.38%) |
Sep 18, 2015 | 30.36 | 31.63 | 30.36 | 31.10 | 5,544,857 | +0.39(+1.28%) |
Sep 17, 2015 | 30.32 | 31.25 | 30.13 | 30.71 | 3,230,122 | +0.40(+1.32%) |
Sep 16, 2015 | 29.92 | 30.38 | 29.86 | 30.31 | 1,884,137 | +0.31(+1.05%) |
Sep 15, 2015 | 29.79 | 30.06 | 29.52 | 29.99 | 2,194,446 | +0.29(+0.99%) |
Sep 14, 2015 | 29.59 | 29.76 | 29.48 | 29.70 | 2,156,198 | +0.18(+0.60%) |
Sep 11, 2015 | 28.92 | 29.53 | 28.87 | 29.52 | 2,108,944 | +0.58(+1.99%) |
Sep 10, 2015 | 28.81 | 29.22 | 28.76 | 28.94 | 2,236,134 | +0.15(+0.52%) |
Sep 09, 2015 | 29.26 | 29.30 | 28.74 | 28.79 | 3,953,192 | -0.22(-0.77%) |
Sep 08, 2015 | 29.10 | 29.10 | 28.68 | 29.02 | 2,969,869 | +0.61(+2.14%) |
Sep 04, 2015 | 28.72 | 28.41 | 28.41 | 28.41 | 2,829,732 | -0.52(-1.79%) |
Sep 03, 2015 | 29.09 | 29.14 | 28.82 | 28.92 | 2,004,023 | -0.04(-0.14%) |
Sep 02, 2015 | 29.09 | 29.14 | 28.69 | 28.96 | 2,756,003 | +0.19(+0.66%) |
Sep 01, 2015 | 29.00 | 29.18 | 28.57 | 28.77 | 3,487,239 | -0.49(-1.68%) |
Aug 31, 2015 | 30.11 | 30.12 | 29.25 | 29.26 | 3,258,469 | -0.82(-2.72%) |
Aug 28, 2015 | 30.16 | 30.27 | 29.87 | 30.08 | 2,506,684 | -0.15(-0.50%) |
Aug 27, 2015 | 30.02 | 30.46 | 29.69 | 30.23 | 2,878,188 | +0.58(+1.96%) |
Aug 26, 2015 | 29.48 | 29.70 | 29.00 | 29.65 | 3,783,373 | +0.65(+2.25%) |
Aug 25, 2015 | 30.33 | 30.57 | 28.99 | 29.00 | 4,429,603 | -0.88(-2.95%) |
Aug 24, 2015 | 30.30 | 30.77 | 29.74 | 29.88 | 5,693,608 | -1.17(-3.78%) |
Aug 21, 2015 | 31.39 | 31.52 | 31.05 | 31.06 | 3,381,342 | -0.31(-1.00%) |
Aug 20, 2015 | 31.19 | 31.73 | 31.11 | 31.37 | 2,394,239 | +0.03(+0.10%) |
Aug 19, 2015 | 31.43 | 31.50 | 31.07 | 31.34 | 2,216,341 | -0.27(-0.85%) |
Aug 18, 2015 | 31.23 | 31.60 | 31.21 | 31.60 | 1,883,527 | +0.29(+0.92%) |
Aug 17, 2015 | 31.05 | 31.36 | 30.99 | 31.32 | 1,954,456 | +0.12(+0.38%) |
Aug 14, 2015 | 31.02 | 31.21 | 30.83 | 31.20 | 1,827,253 | +0.20(+0.63%) |
Aug 13, 2015 | 31.09 | 31.15 | 30.72 | 31.00 | 2,519,276 | -0.05(-0.17%) |
Aug 12, 2015 | 30.90 | 31.09 | 30.75 | 31.06 | 2,712,912 | +0.11(+0.36%) |
Aug 11, 2015 | 30.78 | 31.19 | 30.74 | 30.94 | 2,090,797 | +0.06(+0.19%) |
Aug 10, 2015 | 31.06 | 31.07 | 30.75 | 30.89 | 1,797,202 | -0.07(-0.21%) |
Aug 07, 2015 | 30.98 | 31.02 | 30.63 | 30.95 | 2,854,639 | -0.05(-0.15%) |
Aug 06, 2015 | 30.86 | 31.07 | 30.62 | 31.00 | 2,771,357 | +0.10(+0.32%) |
Aug 05, 2015 | 31.33 | 31.45 | 30.68 | 30.90 | 2,866,234 | -0.50(-1.58%) |
Aug 04, 2015 | 31.63 | 31.88 | 31.33 | 31.39 | 2,340,388 | -0.42(-1.31%) |