Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.07 | 33.25 | 31.20 | 31.72 | 4,003,484 | +0.27(+0.87%) |
Oct 29, 2015 | 31.51 | 31.62 | 31.17 | 31.45 | 1,282,451 | -0.25(-0.80%) |
Oct 28, 2015 | 31.37 | 31.74 | 31.16 | 31.70 | 986,576 | +0.43(+1.37%) |
Oct 27, 2015 | 31.38 | 31.51 | 31.02 | 31.27 | 857,141 | -0.25(-0.78%) |
Oct 26, 2015 | 31.12 | 31.58 | 30.93 | 31.52 | 952,816 | +0.42(+1.34%) |
Oct 23, 2015 | 31.37 | 31.57 | 30.83 | 31.10 | 1,690,846 | -0.11(-0.36%) |
Oct 22, 2015 | 30.67 | 31.28 | 30.61 | 31.21 | 1,253,482 | +0.68(+2.24%) |
Oct 21, 2015 | 31.06 | 31.19 | 30.46 | 30.53 | 993,146 | -0.37(-1.19%) |
Oct 20, 2015 | 30.81 | 31.07 | 30.71 | 30.90 | 770,962 | +0.08(+0.25%) |
Oct 19, 2015 | 30.83 | 30.93 | 30.64 | 30.82 | 862,789 | -0.06(-0.21%) |
Oct 16, 2015 | 30.63 | 30.99 | 30.52 | 30.88 | 1,149,173 | +0.30(+0.97%) |
Oct 15, 2015 | 30.34 | 30.60 | 29.97 | 30.59 | 902,766 | +0.35(+1.14%) |
Oct 14, 2015 | 30.59 | 30.74 | 30.13 | 30.24 | 788,638 | -0.31(-1.01%) |
Oct 13, 2015 | 31.00 | 31.14 | 30.46 | 30.55 | 941,854 | -0.66(-2.10%) |
Oct 12, 2015 | 30.85 | 31.26 | 30.81 | 31.21 | 1,102,711 | +0.36(+1.16%) |
Oct 09, 2015 | 31.01 | 31.01 | 30.65 | 30.85 | 1,279,351 | -0.06(-0.18%) |
Oct 08, 2015 | 30.49 | 30.96 | 30.22 | 30.90 | 1,085,835 | +0.32(+1.04%) |
Oct 07, 2015 | 30.19 | 30.66 | 30.04 | 30.59 | 1,810,534 | +0.60(+2.00%) |
Oct 06, 2015 | 30.07 | 30.31 | 29.83 | 29.99 | 1,412,325 | -0.08(-0.26%) |
Oct 05, 2015 | 29.87 | 30.21 | 29.80 | 30.07 | 2,561,945 | +0.38(+1.28%) |
Oct 02, 2015 | 29.07 | 29.69 | 28.88 | 29.69 | 1,416,575 | +0.35(+1.18%) |
Oct 01, 2015 | 29.03 | 29.38 | 28.76 | 29.34 | 1,875,887 | +0.28(+0.97%) |
Sep 30, 2015 | 28.97 | 29.09 | 28.66 | 29.06 | 1,367,514 | +0.40(+1.40%) |
Sep 29, 2015 | 28.67 | 28.95 | 28.41 | 28.66 | 1,385,269 | -0.03(-0.10%) |
Sep 28, 2015 | 29.17 | 29.21 | 28.55 | 28.69 | 1,683,796 | -0.69(-2.35%) |
Sep 25, 2015 | 29.26 | 29.74 | 29.11 | 29.38 | 1,519,813 | +0.37(+1.26%) |
Sep 24, 2015 | 29.66 | 29.73 | 28.70 | 29.01 | 2,935,648 | -0.92(-3.06%) |
Sep 23, 2015 | 30.21 | 30.22 | 29.84 | 29.93 | 1,025,347 | -0.17(-0.56%) |
Sep 22, 2015 | 30.40 | 30.48 | 29.94 | 30.09 | 1,179,979 | -0.64(-2.09%) |
Sep 21, 2015 | 30.90 | 31.12 | 30.62 | 30.74 | 725,148 | +0.07(+0.23%) |
Sep 18, 2015 | 30.81 | 31.16 | 30.52 | 30.67 | 2,719,390 | -0.51(-1.65%) |
Sep 17, 2015 | 31.07 | 31.65 | 30.91 | 31.18 | 1,155,628 | +0.13(+0.41%) |
Sep 16, 2015 | 31.01 | 31.09 | 30.75 | 31.05 | 1,333,774 | +0.03(+0.09%) |
Sep 15, 2015 | 30.95 | 31.19 | 30.68 | 31.02 | 2,041,171 | +0.17(+0.55%) |
Sep 14, 2015 | 31.04 | 31.14 | 30.72 | 30.86 | 1,218,072 | -0.18(-0.59%) |
Sep 11, 2015 | 30.98 | 31.27 | 30.81 | 31.04 | 1,515,129 | +0.11(+0.36%) |
Sep 10, 2015 | 30.73 | 31.04 | 30.46 | 30.93 | 1,648,822 | +0.20(+0.64%) |
Sep 09, 2015 | 31.23 | 31.32 | 30.67 | 30.73 | 1,799,941 | -0.17(-0.54%) |
Sep 08, 2015 | 30.56 | 30.94 | 30.39 | 30.90 | 1,688,461 | +0.86(+2.86%) |
Sep 04, 2015 | 30.28 | 30.04 | 30.04 | 30.04 | 2,354,002 | -0.64(-2.07%) |
Sep 03, 2015 | 30.81 | 31.16 | 30.61 | 30.67 | 1,425,943 | -0.04(-0.14%) |
Sep 02, 2015 | 30.57 | 30.72 | 30.14 | 30.72 | 1,527,284 | +0.48(+1.57%) |
Sep 01, 2015 | 30.47 | 30.63 | 30.11 | 30.24 | 1,361,655 | -0.83(-2.66%) |
Aug 31, 2015 | 31.55 | 31.55 | 31.04 | 31.07 | 1,627,445 | +0.20(+0.63%) |
Aug 28, 2015 | 30.68 | 31.00 | 30.43 | 30.87 | 1,380,156 | +0.27(+0.89%) |
Aug 27, 2015 | 30.91 | 30.98 | 30.02 | 30.60 | 3,120,192 | +0.06(+0.21%) |
Aug 26, 2015 | 31.27 | 31.27 | 29.89 | 30.53 | 4,028,734 | -0.25(-0.82%) |
Aug 25, 2015 | 32.47 | 32.47 | 30.79 | 30.79 | 2,136,351 | -0.91(-2.87%) |
Aug 24, 2015 | 31.22 | 32.92 | 27.68 | 31.70 | 3,112,377 | -1.23(-3.74%) |
Aug 21, 2015 | 33.29 | 33.70 | 32.65 | 32.93 | 5,019,641 | -0.68(-2.02%) |
Aug 20, 2015 | 34.19 | 34.22 | 33.55 | 33.60 | 1,335,202 | -0.96(-2.77%) |
Aug 19, 2015 | 34.26 | 34.69 | 33.95 | 34.56 | 1,438,661 | +0.16(+0.47%) |
Aug 18, 2015 | 34.03 | 34.44 | 33.97 | 34.40 | 997,377 | +0.35(+1.03%) |
Aug 17, 2015 | 33.72 | 34.07 | 33.57 | 34.05 | 883,688 | +0.07(+0.21%) |
Aug 14, 2015 | 33.56 | 34.02 | 33.51 | 33.98 | 872,144 | +0.34(+1.02%) |
Aug 13, 2015 | 33.49 | 33.90 | 33.33 | 33.64 | 988,600 | +0.26(+0.78%) |
Aug 12, 2015 | 33.03 | 33.46 | 32.79 | 33.38 | 1,754,415 | +0.03(+0.08%) |
Aug 11, 2015 | 33.23 | 33.59 | 33.19 | 33.35 | 1,720,282 | -0.24(-0.73%) |
Aug 10, 2015 | 33.56 | 33.70 | 33.44 | 33.60 | 1,063,536 | +0.37(+1.12%) |
Aug 07, 2015 | 33.12 | 33.25 | 32.88 | 33.23 | 1,037,193 | +0.13(+0.38%) |
Aug 06, 2015 | 33.42 | 33.76 | 33.06 | 33.10 | 1,000,207 | -0.44(-1.31%) |
Aug 05, 2015 | 33.65 | 33.69 | 33.36 | 33.54 | 1,261,672 | +0.20(+0.61%) |
Aug 04, 2015 | 35.67 | 33.69 | 33.22 | 33.34 | 1,303,120 | -0.20(-0.60%) |