Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.18 | 32.32 | 31.50 | 31.63 | 2,734,493 | -0.58(-1.81%) |
Oct 29, 2015 | 32.46 | 32.78 | 31.87 | 32.21 | 3,430,186 | -0.14(-0.43%) |
Oct 28, 2015 | 30.79 | 32.45 | 30.74 | 32.35 | 4,613,986 | +1.58(+5.14%) |
Oct 27, 2015 | 30.72 | 31.00 | 30.52 | 30.77 | 2,539,304 | -0.24(-0.78%) |
Oct 26, 2015 | 31.24 | 31.39 | 30.81 | 31.01 | 2,183,073 | -0.25(-0.79%) |
Oct 23, 2015 | 30.77 | 31.29 | 30.17 | 31.26 | 2,478,762 | +0.74(+2.41%) |
Oct 22, 2015 | 29.92 | 31.10 | 29.92 | 30.52 | 3,471,609 | +0.26(+0.87%) |
Oct 21, 2015 | 31.17 | 31.29 | 30.23 | 30.26 | 3,433,979 | -0.88(-2.83%) |
Oct 20, 2015 | 30.69 | 31.30 | 30.53 | 31.14 | 2,536,638 | +0.55(+1.81%) |
Oct 19, 2015 | 30.54 | 31.04 | 30.48 | 30.59 | 2,906,137 | -0.21(-0.69%) |
Oct 16, 2015 | 31.14 | 31.57 | 30.24 | 30.80 | 5,229,640 | -0.34(-1.08%) |
Oct 15, 2015 | 30.54 | 31.23 | 30.42 | 31.14 | 4,801,388 | +0.85(+2.79%) |
Oct 14, 2015 | 30.70 | 30.81 | 30.11 | 30.29 | 4,687,121 | -0.44(-1.42%) |
Oct 13, 2015 | 30.89 | 31.23 | 30.71 | 30.73 | 3,881,328 | -0.32(-1.03%) |
Oct 12, 2015 | 31.14 | 31.30 | 30.92 | 31.05 | 2,618,427 | -0.18(-0.56%) |
Oct 09, 2015 | 31.65 | 31.84 | 30.98 | 31.22 | 2,636,267 | -0.45(-1.43%) |
Oct 08, 2015 | 31.21 | 31.82 | 30.99 | 31.67 | 3,821,607 | +0.35(+1.12%) |
Oct 07, 2015 | 31.27 | 31.75 | 30.70 | 31.32 | 5,445,337 | +0.57(+1.85%) |
Oct 06, 2015 | 30.44 | 31.11 | 30.25 | 30.76 | 3,551,188 | -0.11(-0.35%) |
Oct 05, 2015 | 30.51 | 30.98 | 30.42 | 30.87 | 2,509,705 | +0.49(+1.61%) |
Oct 02, 2015 | 29.54 | 30.41 | 28.80 | 30.38 | 4,623,690 | -0.03(-0.10%) |
Oct 01, 2015 | 29.92 | 30.45 | 29.77 | 30.41 | 3,880,965 | +0.45(+1.51%) |
Sep 30, 2015 | 30.07 | 30.20 | 29.55 | 29.95 | 3,425,186 | +0.28(+0.96%) |
Sep 29, 2015 | 29.58 | 29.79 | 29.32 | 29.67 | 1,922,701 | +0.10(+0.35%) |
Sep 28, 2015 | 30.20 | 30.28 | 29.48 | 29.57 | 3,021,918 | -0.84(-2.76%) |
Sep 25, 2015 | 30.28 | 30.56 | 30.17 | 30.41 | 3,574,050 | +0.66(+2.23%) |
Sep 24, 2015 | 29.26 | 29.79 | 29.16 | 29.74 | 2,648,926 | +0.05(+0.17%) |
Sep 23, 2015 | 29.68 | 30.03 | 29.44 | 29.69 | 2,189,460 | -0.07(-0.22%) |
Sep 22, 2015 | 29.59 | 29.93 | 29.44 | 29.76 | 3,138,897 | -0.35(-1.16%) |
Sep 21, 2015 | 29.77 | 30.25 | 29.74 | 30.11 | 2,996,978 | +0.63(+2.13%) |
Sep 18, 2015 | 29.85 | 29.85 | 29.38 | 29.48 | 6,796,090 | -0.85(-2.81%) |
Sep 17, 2015 | 31.46 | 31.69 | 30.02 | 30.33 | 6,640,426 | -1.17(-3.70%) |
Sep 16, 2015 | 31.06 | 31.60 | 30.77 | 31.50 | 4,149,981 | +0.41(+1.31%) |
Sep 15, 2015 | 30.64 | 31.30 | 30.52 | 31.09 | 5,291,302 | +0.49(+1.60%) |
Sep 14, 2015 | 30.60 | 30.98 | 30.49 | 30.60 | 3,968,719 | -0.04(-0.14%) |
Sep 11, 2015 | 30.55 | 30.76 | 30.19 | 30.65 | 3,903,116 | -0.12(-0.40%) |
Sep 10, 2015 | 30.46 | 31.12 | 30.36 | 30.77 | 5,113,064 | +0.10(+0.33%) |
Sep 09, 2015 | 31.63 | 31.87 | 30.60 | 30.67 | 2,761,641 | -0.71(-2.26%) |
Sep 08, 2015 | 31.10 | 31.39 | 30.99 | 31.38 | 2,508,568 | +0.83(+2.71%) |
Sep 04, 2015 | 30.73 | 30.55 | 30.55 | 30.55 | 3,157,269 | -0.49(-1.57%) |
Sep 03, 2015 | 30.93 | 31.57 | 30.87 | 31.04 | 2,691,712 | +0.11(+0.35%) |
Sep 02, 2015 | 30.95 | 31.06 | 30.32 | 30.93 | 2,693,792 | +0.52(+1.72%) |
Sep 01, 2015 | 30.54 | 31.38 | 30.23 | 30.41 | 3,748,935 | -1.50(-4.70%) |
Aug 31, 2015 | 31.54 | 32.04 | 30.95 | 31.91 | 3,523,061 | +0.02(+0.07%) |
Aug 28, 2015 | 31.65 | 32.02 | 31.44 | 31.89 | 4,287,872 | +0.07(+0.23%) |
Aug 27, 2015 | 31.09 | 32.03 | 30.99 | 31.82 | 5,681,741 | +1.09(+3.54%) |
Aug 26, 2015 | 30.06 | 30.77 | 29.53 | 30.73 | 6,236,383 | +1.42(+4.85%) |
Aug 25, 2015 | 30.48 | 30.49 | 29.30 | 29.31 | 7,508,633 | -0.32(-1.08%) |
Aug 24, 2015 | 29.73 | 30.43 | 29.10 | 29.62 | 7,247,287 | -1.66(-5.31%) |
Aug 21, 2015 | 32.16 | 32.53 | 31.28 | 31.29 | 6,242,434 | -1.25(-3.83%) |
Aug 20, 2015 | 33.68 | 33.68 | 32.49 | 32.53 | 6,103,322 | -1.42(-4.19%) |
Aug 19, 2015 | 34.33 | 34.47 | 33.93 | 33.95 | 3,465,135 | -0.44(-1.29%) |
Aug 18, 2015 | 34.37 | 34.63 | 33.67 | 34.40 | 3,444,988 | +0.10(+0.30%) |
Aug 17, 2015 | 34.16 | 34.58 | 33.68 | 34.30 | 2,388,540 | -0.12(-0.34%) |
Aug 14, 2015 | 34.09 | 34.45 | 33.74 | 34.41 | 1,630,826 | +0.39(+1.15%) |
Aug 13, 2015 | 33.88 | 34.16 | 33.67 | 34.02 | 1,868,792 | +0.25(+0.73%) |
Aug 12, 2015 | 34.26 | 34.27 | 33.30 | 33.77 | 4,437,951 | -0.77(-2.23%) |
Aug 11, 2015 | 34.71 | 34.81 | 34.35 | 34.54 | 4,558,956 | -0.67(-1.92%) |
Aug 10, 2015 | 34.47 | 35.25 | 34.40 | 35.22 | 3,221,132 | +0.99(+2.90%) |
Aug 07, 2015 | 34.32 | 34.58 | 33.87 | 34.22 | 2,176,245 | -0.06(-0.17%) |
Aug 06, 2015 | 34.60 | 34.82 | 34.14 | 34.28 | 2,510,916 | -0.20(-0.59%) |
Aug 05, 2015 | 34.51 | 35.01 | 34.35 | 34.48 | 1,948,452 | +0.13(+0.38%) |
Aug 04, 2015 | 34.17 | 34.58 | 34.00 | 34.35 | 1,897,691 | +0.28(+0.81%) |