Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.27 | 30.55 | 29.70 | 29.74 | 2,597,226 | -0.48(-1.57%) |
Oct 29, 2015 | 30.52 | 31.00 | 30.09 | 30.21 | 3,067,932 | -0.34(-1.10%) |
Oct 28, 2015 | 30.30 | 30.63 | 28.89 | 30.55 | 6,097,800 | +0.13(+0.43%) |
Oct 27, 2015 | 29.37 | 30.66 | 29.12 | 30.42 | 5,995,044 | +1.40(+4.81%) |
Oct 26, 2015 | 28.68 | 29.16 | 28.29 | 29.02 | 3,559,684 | +0.40(+1.40%) |
Oct 23, 2015 | 27.96 | 28.73 | 27.79 | 28.62 | 4,536,560 | +0.86(+3.10%) |
Oct 22, 2015 | 28.92 | 29.01 | 27.00 | 27.77 | 6,096,040 | -1.38(-4.75%) |
Oct 21, 2015 | 30.19 | 30.32 | 27.75 | 29.15 | 5,355,044 | -0.80(-2.69%) |
Oct 20, 2015 | 30.38 | 30.56 | 29.79 | 29.95 | 4,237,078 | -0.37(-1.22%) |
Oct 19, 2015 | 29.02 | 30.55 | 28.98 | 30.32 | 3,811,868 | +1.27(+4.39%) |
Oct 16, 2015 | 28.92 | 29.30 | 28.74 | 29.05 | 2,741,190 | +0.21(+0.75%) |
Oct 15, 2015 | 28.00 | 28.84 | 27.59 | 28.84 | 2,808,376 | +0.46(+1.60%) |
Oct 14, 2015 | 28.72 | 29.24 | 28.18 | 28.38 | 3,002,056 | -0.25(-0.87%) |
Oct 13, 2015 | 28.66 | 29.64 | 28.50 | 28.63 | 3,420,282 | -0.01(-0.03%) |
Oct 12, 2015 | 28.68 | 29.02 | 28.34 | 28.64 | 3,397,698 | -0.04(-0.12%) |
Oct 09, 2015 | 27.39 | 28.81 | 27.39 | 28.68 | 5,618,442 | +1.21(+4.39%) |
Oct 08, 2015 | 26.98 | 27.61 | 26.73 | 27.47 | 4,537,532 | +0.52(+1.91%) |
Oct 07, 2015 | 26.64 | 27.00 | 25.88 | 26.95 | 3,501,738 | +0.42(+1.58%) |
Oct 06, 2015 | 27.68 | 27.74 | 26.02 | 26.54 | 4,665,328 | -1.20(-4.34%) |
Oct 05, 2015 | 28.17 | 28.48 | 27.52 | 27.74 | 4,316,418 | -0.25(-0.88%) |
Oct 02, 2015 | 26.61 | 28.00 | 25.95 | 27.98 | 5,405,020 | +1.10(+4.09%) |
Oct 01, 2015 | 27.04 | 27.23 | 26.55 | 26.89 | 3,585,294 | -0.23(-0.85%) |
Sep 30, 2015 | 26.95 | 27.84 | 26.84 | 27.11 | 3,949,706 | +0.68(+2.57%) |
Sep 29, 2015 | 26.34 | 26.97 | 25.96 | 26.43 | 5,659,488 | +0.11(+0.40%) |
Sep 28, 2015 | 29.30 | 29.30 | 25.46 | 26.33 | 7,348,554 | -2.98(-10.15%) |
Sep 25, 2015 | 31.00 | 31.04 | 29.23 | 29.30 | 3,646,766 | -1.45(-4.70%) |
Sep 24, 2015 | 31.07 | 31.25 | 30.15 | 30.75 | 2,622,734 | -0.64(-2.05%) |
Sep 23, 2015 | 30.91 | 31.61 | 30.84 | 31.39 | 3,183,872 | +0.47(+1.52%) |
Sep 22, 2015 | 31.00 | 31.41 | 30.66 | 30.93 | 1,975,936 | -0.47(-1.50%) |
Sep 21, 2015 | 31.54 | 31.72 | 30.84 | 31.39 | 2,903,618 | +0.22(+0.71%) |
Sep 18, 2015 | 31.49 | 32.00 | 31.11 | 31.18 | 4,302,706 | -0.76(-2.38%) |
Sep 17, 2015 | 31.98 | 32.45 | 31.64 | 31.93 | 1,947,694 | +0.01(+0.03%) |
Sep 16, 2015 | 31.73 | 32.08 | 31.25 | 31.93 | 2,312,576 | +0.27(+0.84%) |
Sep 15, 2015 | 31.74 | 31.77 | 31.29 | 31.66 | 2,102,260 | +0.06(+0.19%) |
Sep 14, 2015 | 31.71 | 31.93 | 31.43 | 31.60 | 2,057,208 | -0.11(-0.36%) |
Sep 11, 2015 | 30.66 | 31.73 | 30.64 | 31.71 | 2,383,046 | +0.75(+2.44%) |
Sep 10, 2015 | 30.68 | 31.50 | 30.58 | 30.96 | 3,728,674 | +0.23(+0.75%) |
Sep 09, 2015 | 31.18 | 31.45 | 30.66 | 30.73 | 2,357,102 | -0.20(-0.65%) |
Sep 08, 2015 | 30.50 | 31.02 | 30.12 | 30.93 | 3,005,624 | +0.95(+3.19%) |
Sep 04, 2015 | 29.61 | 29.98 | 29.98 | 29.98 | 2,287,800 | +0.05(+0.18%) |
Sep 03, 2015 | 30.24 | 30.57 | 29.84 | 29.92 | 2,768,084 | -0.16(-0.55%) |
Sep 02, 2015 | 30.05 | 30.24 | 29.44 | 30.09 | 2,757,682 | +0.43(+1.43%) |
Sep 01, 2015 | 30.18 | 30.45 | 29.37 | 29.66 | 5,368,304 | -1.20(-3.89%) |
Aug 31, 2015 | 31.25 | 31.75 | 30.83 | 30.86 | 3,727,738 | -0.40(-1.28%) |
Aug 28, 2015 | 31.50 | 31.74 | 30.82 | 31.26 | 3,371,466 | -0.35(-1.12%) |
Aug 27, 2015 | 31.71 | 31.91 | 30.97 | 31.61 | 2,687,250 | +0.19(+0.60%) |
Aug 26, 2015 | 30.96 | 31.50 | 30.16 | 31.43 | 2,786,530 | +1.14(+3.76%) |
Aug 25, 2015 | 31.83 | 31.83 | 30.25 | 30.29 | 3,134,286 | -0.13(-0.43%) |
Aug 24, 2015 | 30.52 | 31.89 | 28.79 | 30.41 | 5,156,922 | -2.07(-6.37%) |
Aug 21, 2015 | 32.94 | 33.45 | 31.91 | 32.48 | 6,380,516 | -0.80(-2.39%) |
Aug 20, 2015 | 35.05 | 35.23 | 33.22 | 33.28 | 3,259,440 | -2.12(-5.99%) |
Aug 19, 2015 | 36.01 | 36.20 | 35.33 | 35.40 | 3,203,682 | -0.88(-2.43%) |
Aug 18, 2015 | 35.76 | 36.73 | 35.66 | 36.28 | 2,624,884 | +0.33(+0.92%) |
Aug 17, 2015 | 34.46 | 35.99 | 34.12 | 35.95 | 2,693,228 | +1.23(+3.54%) |
Aug 14, 2015 | 34.88 | 35.25 | 34.37 | 34.72 | 2,076,728 | -0.33(-0.93%) |
Aug 13, 2015 | 34.70 | 35.40 | 34.54 | 35.05 | 3,112,836 | +0.45(+1.30%) |
Aug 12, 2015 | 35.39 | 35.41 | 34.06 | 34.59 | 2,974,148 | -0.93(-2.62%) |
Aug 11, 2015 | 35.52 | 36.05 | 35.33 | 35.52 | 2,171,168 | -0.32(-0.89%) |
Aug 10, 2015 | 35.94 | 36.05 | 35.41 | 35.84 | 1,798,438 | +0.09(+0.25%) |
Aug 07, 2015 | 35.16 | 35.77 | 34.71 | 35.76 | 2,968,606 | +0.51(+1.45%) |
Aug 06, 2015 | 35.91 | 35.94 | 34.98 | 35.24 | 3,431,064 | -0.48(-1.36%) |
Aug 05, 2015 | 35.51 | 36.30 | 35.42 | 35.73 | 2,972,890 | +0.48(+1.38%) |
Aug 04, 2015 | 35.47 | 35.62 | 35.01 | 35.24 | 2,890,484 | -0.24(-0.68%) |