Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.12 | 34.13 | 33.59 | 33.72 | 4,126,562 | -0.34(-1.00%) |
Oct 29, 2015 | 34.02 | 34.20 | 33.76 | 34.06 | 2,435,773 | -0.15(-0.44%) |
Oct 28, 2015 | 34.01 | 34.47 | 33.62 | 34.21 | 3,384,142 | +0.18(+0.53%) |
Oct 27, 2015 | 33.81 | 34.26 | 33.74 | 34.03 | 3,888,175 | -0.09(-0.25%) |
Oct 26, 2015 | 33.99 | 34.16 | 33.64 | 34.11 | 2,678,783 | +0.16(+0.46%) |
Oct 23, 2015 | 33.93 | 34.18 | 33.72 | 33.96 | 3,179,112 | -0.14(-0.42%) |
Oct 22, 2015 | 33.98 | 34.23 | 33.83 | 34.10 | 3,641,213 | +0.33(+0.98%) |
Oct 21, 2015 | 33.85 | 33.98 | 33.63 | 33.77 | 3,473,101 | +0.02(+0.07%) |
Oct 20, 2015 | 33.18 | 33.78 | 32.76 | 33.74 | 3,776,537 | +0.36(+1.09%) |
Oct 19, 2015 | 32.82 | 33.44 | 32.60 | 33.38 | 3,885,549 | +0.49(+1.49%) |
Oct 16, 2015 | 32.91 | 33.10 | 32.79 | 32.89 | 2,639,786 | +0.14(+0.43%) |
Oct 15, 2015 | 32.47 | 32.79 | 32.33 | 32.75 | 2,976,311 | +0.43(+1.34%) |
Oct 14, 2015 | 32.69 | 32.69 | 32.25 | 32.32 | 3,142,412 | -0.28(-0.85%) |
Oct 13, 2015 | 32.91 | 33.18 | 32.47 | 32.59 | 2,911,987 | -0.48(-1.46%) |
Oct 12, 2015 | 32.79 | 33.19 | 32.64 | 33.07 | 3,114,423 | +0.39(+1.21%) |
Oct 09, 2015 | 32.58 | 32.79 | 32.38 | 32.68 | 4,437,587 | +0.14(+0.44%) |
Oct 08, 2015 | 32.18 | 32.61 | 32.05 | 32.54 | 3,064,229 | +0.38(+1.18%) |
Oct 07, 2015 | 31.93 | 32.24 | 31.82 | 32.16 | 4,186,433 | +0.17(+0.52%) |
Oct 06, 2015 | 31.84 | 32.18 | 31.75 | 31.99 | 2,433,768 | +0.00(+0.00%) |
Oct 05, 2015 | 31.61 | 32.00 | 31.48 | 31.99 | 2,918,796 | +0.53(+1.68%) |
Oct 02, 2015 | 30.75 | 31.46 | 30.51 | 31.46 | 3,211,794 | +0.47(+1.50%) |
Oct 01, 2015 | 30.86 | 31.02 | 30.53 | 31.00 | 3,082,667 | +0.30(+0.98%) |
Sep 30, 2015 | 30.90 | 30.93 | 30.43 | 30.70 | 3,624,306 | +0.13(+0.41%) |
Sep 29, 2015 | 30.01 | 30.65 | 29.98 | 30.57 | 3,877,385 | +0.57(+1.89%) |
Sep 28, 2015 | 30.29 | 30.42 | 29.85 | 30.00 | 3,510,698 | -0.51(-1.66%) |
Sep 25, 2015 | 30.18 | 30.69 | 30.03 | 30.51 | 4,923,162 | +0.51(+1.71%) |
Sep 24, 2015 | 30.25 | 30.38 | 29.81 | 30.00 | 3,198,903 | -0.34(-1.12%) |
Sep 23, 2015 | 30.11 | 30.59 | 30.06 | 30.33 | 2,598,383 | +0.24(+0.79%) |
Sep 22, 2015 | 30.18 | 30.45 | 29.99 | 30.10 | 4,283,550 | -0.41(-1.34%) |
Sep 21, 2015 | 30.13 | 30.57 | 30.12 | 30.51 | 3,175,556 | +0.40(+1.34%) |
Sep 18, 2015 | 29.78 | 30.45 | 29.75 | 30.11 | 6,034,109 | -0.03(-0.10%) |
Sep 17, 2015 | 29.81 | 30.68 | 29.69 | 30.14 | 4,186,822 | +0.38(+1.27%) |
Sep 16, 2015 | 29.52 | 29.89 | 29.44 | 29.76 | 2,957,321 | +0.29(+0.99%) |
Sep 15, 2015 | 29.09 | 29.47 | 28.79 | 29.47 | 4,588,607 | +0.42(+1.45%) |
Sep 14, 2015 | 29.05 | 29.20 | 28.93 | 29.05 | 2,414,150 | -0.02(-0.08%) |
Sep 11, 2015 | 28.67 | 29.07 | 28.49 | 29.07 | 3,376,659 | +0.37(+1.31%) |
Sep 10, 2015 | 28.36 | 29.01 | 28.36 | 28.69 | 3,513,263 | +0.20(+0.68%) |
Sep 09, 2015 | 29.61 | 29.64 | 28.44 | 28.50 | 4,830,533 | -0.60(-2.07%) |
Sep 08, 2015 | 29.08 | 29.08 | 29.08 | 29.10 | 4,059,013 | +0.46(+1.61%) |
Sep 04, 2015 | 29.05 | 28.64 | 28.64 | 28.64 | 4,162,101 | -0.88(-2.99%) |
Sep 03, 2015 | 29.37 | 29.67 | 29.24 | 29.52 | 3,237,637 | +0.29(+0.99%) |
Sep 02, 2015 | 29.30 | 29.31 | 28.69 | 29.23 | 3,817,081 | +0.39(+1.35%) |
Sep 01, 2015 | 29.06 | 29.27 | 28.52 | 28.84 | 5,318,246 | -0.83(-2.79%) |
Aug 31, 2015 | 30.23 | 30.29 | 29.62 | 29.67 | 4,584,045 | -0.69(-2.29%) |
Aug 28, 2015 | 30.20 | 30.58 | 30.02 | 30.36 | 3,956,583 | +0.13(+0.44%) |
Aug 27, 2015 | 29.67 | 30.33 | 29.36 | 30.23 | 5,763,583 | +0.93(+3.17%) |
Aug 26, 2015 | 29.13 | 29.37 | 28.52 | 29.30 | 6,874,060 | +0.84(+2.96%) |
Aug 25, 2015 | 30.52 | 30.52 | 28.44 | 28.46 | 6,606,301 | -1.27(-4.28%) |
Aug 24, 2015 | 30.57 | 30.96 | 29.66 | 29.73 | 7,628,328 | -2.01(-6.35%) |
Aug 21, 2015 | 32.32 | 32.53 | 31.72 | 31.75 | 4,416,780 | -0.74(-2.28%) |
Aug 20, 2015 | 32.61 | 32.85 | 32.46 | 32.49 | 4,111,373 | -0.39(-1.19%) |
Aug 19, 2015 | 32.81 | 33.08 | 32.81 | 32.88 | 3,530,831 | -0.11(-0.33%) |
Aug 18, 2015 | 32.71 | 33.18 | 32.61 | 32.99 | 3,993,131 | +0.24(+0.74%) |
Aug 17, 2015 | 32.12 | 32.75 | 32.12 | 32.75 | 3,042,003 | +0.46(+1.43%) |
Aug 14, 2015 | 32.11 | 32.31 | 31.86 | 32.29 | 2,543,489 | +0.08(+0.24%) |
Aug 13, 2015 | 31.91 | 32.30 | 31.82 | 32.21 | 3,110,848 | +0.05(+0.17%) |
Aug 12, 2015 | 31.93 | 32.16 | 31.80 | 32.15 | 4,337,566 | +0.03(+0.10%) |
Aug 11, 2015 | 31.76 | 32.21 | 31.68 | 32.12 | 3,824,262 | +0.32(+1.01%) |
Aug 10, 2015 | 32.00 | 32.01 | 31.69 | 31.80 | 2,975,785 | -0.02(-0.07%) |
Aug 07, 2015 | 31.77 | 31.86 | 31.53 | 31.82 | 2,473,633 | +0.05(+0.17%) |
Aug 06, 2015 | 31.55 | 31.82 | 31.33 | 31.77 | 4,086,555 | +0.16(+0.52%) |
Aug 05, 2015 | 31.75 | 31.86 | 31.45 | 31.61 | 3,222,507 | +0.02(+0.07%) |
Aug 04, 2015 | 31.57 | 31.98 | 31.52 | 31.58 | 2,858,609 | -0.15(-0.47%) |