Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.93 | 32.96 | 32.67 | 32.75 | 6,965,910 | -0.18(-0.53%) |
Oct 29, 2015 | 32.57 | 33.07 | 32.48 | 32.92 | 7,955,396 | +0.30(+0.91%) |
Oct 28, 2015 | 32.03 | 32.89 | 31.58 | 32.62 | 11,492,730 | +0.53(+1.67%) |
Oct 27, 2015 | 31.57 | 32.39 | 31.57 | 32.09 | 6,549,646 | +0.64(+2.03%) |
Oct 26, 2015 | 31.06 | 31.68 | 31.00 | 31.45 | 7,617,548 | +0.45(+1.44%) |
Oct 23, 2015 | 30.77 | 31.20 | 30.69 | 31.00 | 5,662,565 | +0.42(+1.37%) |
Oct 22, 2015 | 31.22 | 31.23 | 30.15 | 30.58 | 8,144,353 | -0.60(-1.91%) |
Oct 21, 2015 | 30.21 | 31.25 | 30.14 | 31.18 | 14,547,918 | +1.17(+3.91%) |
Oct 20, 2015 | 29.75 | 30.21 | 29.67 | 30.00 | 6,393,871 | +0.21(+0.71%) |
Oct 19, 2015 | 29.65 | 29.85 | 29.58 | 29.79 | 5,118,255 | +0.09(+0.29%) |
Oct 16, 2015 | 29.65 | 29.93 | 29.45 | 29.71 | 5,376,097 | +0.19(+0.65%) |
Oct 15, 2015 | 29.04 | 29.58 | 28.87 | 29.51 | 4,595,487 | +0.57(+1.97%) |
Oct 14, 2015 | 29.01 | 29.14 | 28.83 | 28.94 | 3,707,250 | -0.04(-0.15%) |
Oct 13, 2015 | 29.20 | 29.37 | 28.96 | 28.99 | 6,928,973 | -0.32(-1.11%) |
Oct 12, 2015 | 29.05 | 29.37 | 28.99 | 29.31 | 4,279,126 | +0.23(+0.78%) |
Oct 09, 2015 | 29.07 | 29.32 | 29.03 | 29.08 | 5,663,770 | -0.04(-0.12%) |
Oct 08, 2015 | 28.84 | 29.19 | 28.57 | 29.12 | 7,945,861 | +0.30(+1.03%) |
Oct 07, 2015 | 28.35 | 28.86 | 28.24 | 28.82 | 8,703,032 | +0.56(+1.98%) |
Oct 06, 2015 | 29.19 | 29.34 | 28.18 | 28.26 | 10,589,059 | -0.90(-3.09%) |
Oct 05, 2015 | 29.63 | 29.65 | 29.00 | 29.16 | 8,000,980 | -0.22(-0.75%) |
Oct 02, 2015 | 28.39 | 29.40 | 28.18 | 29.38 | 8,705,675 | +0.72(+2.51%) |
Oct 01, 2015 | 28.63 | 28.78 | 28.29 | 28.66 | 6,412,669 | -0.11(-0.37%) |
Sep 30, 2015 | 29.00 | 29.12 | 28.52 | 28.77 | 6,985,242 | +0.14(+0.49%) |
Sep 29, 2015 | 28.50 | 29.12 | 28.21 | 28.63 | 10,315,141 | +0.09(+0.31%) |
Sep 28, 2015 | 30.00 | 30.07 | 28.48 | 28.54 | 8,839,650 | -1.63(-5.40%) |
Sep 25, 2015 | 31.12 | 31.13 | 30.00 | 30.17 | 4,494,526 | -0.74(-2.38%) |
Sep 24, 2015 | 31.13 | 31.16 | 30.45 | 30.91 | 6,905,042 | -0.41(-1.31%) |
Sep 23, 2015 | 31.16 | 31.51 | 30.94 | 31.32 | 5,031,506 | +0.25(+0.79%) |
Sep 22, 2015 | 31.17 | 31.20 | 30.51 | 31.07 | 6,877,128 | -0.41(-1.31%) |
Sep 21, 2015 | 31.91 | 32.14 | 31.45 | 31.48 | 4,804,850 | -0.26(-0.83%) |
Sep 18, 2015 | 31.43 | 31.77 | 31.41 | 31.75 | 7,910,689 | -0.09(-0.28%) |
Sep 17, 2015 | 31.75 | 32.30 | 31.64 | 31.83 | 3,826,463 | +0.12(+0.39%) |
Sep 16, 2015 | 31.77 | 31.85 | 31.51 | 31.71 | 3,468,683 | -0.04(-0.11%) |
Sep 15, 2015 | 31.46 | 31.87 | 31.43 | 31.75 | 3,582,852 | +0.25(+0.78%) |
Sep 14, 2015 | 31.49 | 31.65 | 31.28 | 31.50 | 3,733,655 | -0.04(-0.14%) |
Sep 11, 2015 | 31.44 | 31.70 | 31.42 | 31.55 | 4,436,268 | -0.04(-0.14%) |
Sep 10, 2015 | 31.75 | 31.81 | 31.31 | 31.59 | 6,714,891 | -0.21(-0.66%) |
Sep 09, 2015 | 32.44 | 32.63 | 31.75 | 31.80 | 4,906,294 | -0.18(-0.55%) |
Sep 08, 2015 | 32.26 | 32.27 | 31.82 | 31.97 | 9,245,165 | +0.32(+1.02%) |
Sep 04, 2015 | 32.02 | 31.65 | 31.65 | 31.65 | 9,779,801 | -0.80(-2.46%) |
Sep 03, 2015 | 32.88 | 33.10 | 32.33 | 32.45 | 6,670,935 | -0.31(-0.94%) |
Sep 02, 2015 | 32.96 | 32.98 | 32.40 | 32.75 | 3,898,373 | +0.25(+0.77%) |
Sep 01, 2015 | 32.89 | 33.17 | 32.26 | 32.50 | 7,251,025 | -1.07(-3.17%) |
Aug 31, 2015 | 33.74 | 33.96 | 33.50 | 33.57 | 5,509,378 | -0.26(-0.77%) |
Aug 28, 2015 | 33.61 | 34.09 | 33.47 | 33.83 | 7,310,215 | +0.14(+0.41%) |
Aug 27, 2015 | 33.15 | 33.85 | 32.95 | 33.69 | 10,557,802 | +0.80(+2.44%) |
Aug 26, 2015 | 32.85 | 33.01 | 32.05 | 32.89 | 9,875,703 | +0.61(+1.89%) |
Aug 25, 2015 | 33.17 | 33.17 | 32.20 | 32.28 | 11,588,947 | -0.17(-0.54%) |
Aug 24, 2015 | 31.75 | 32.90 | 30.12 | 32.45 | 17,900,310 | -0.97(-2.90%) |
Aug 21, 2015 | 34.27 | 34.41 | 33.19 | 33.42 | 17,401,270 | -1.16(-3.36%) |
Aug 20, 2015 | 34.92 | 35.05 | 34.50 | 34.58 | 8,992,248 | -0.46(-1.32%) |
Aug 19, 2015 | 35.34 | 35.43 | 34.98 | 35.05 | 7,758,568 | -0.39(-1.11%) |
Aug 18, 2015 | 35.53 | 35.78 | 35.38 | 35.44 | 4,784,347 | -0.15(-0.42%) |
Aug 17, 2015 | 35.58 | 35.63 | 35.33 | 35.59 | 7,646,828 | -0.12(-0.34%) |
Aug 14, 2015 | 35.88 | 35.88 | 35.50 | 35.71 | 5,042,495 | +0.07(+0.20%) |
Aug 13, 2015 | 35.63 | 35.83 | 35.37 | 35.64 | 5,688,949 | +0.00(+0.00%) |
Aug 12, 2015 | 36.29 | 36.35 | 35.28 | 35.64 | 8,886,397 | -0.82(-2.25%) |
Aug 11, 2015 | 36.40 | 36.65 | 36.22 | 36.46 | 7,943,755 | -0.24(-0.67%) |
Aug 10, 2015 | 36.70 | 37.06 | 36.61 | 36.70 | 10,553,768 | +0.14(+0.38%) |
Aug 07, 2015 | 36.62 | 37.28 | 36.20 | 36.56 | 13,206,695 | -0.04(-0.12%) |
Aug 06, 2015 | 36.57 | 37.16 | 36.48 | 36.61 | 26,547,948 | -0.17(-0.47%) |
Aug 05, 2015 | 35.41 | 37.93 | 35.27 | 36.78 | 46,245,976 | +1.59(+4.51%) |
Aug 04, 2015 | 35.28 | 35.87 | 34.71 | 35.19 | 87,082,240 | +0.70(+2.02%) |