Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.56 | 33.73 | 33.24 | 33.24 | 7,503,041 | -0.44(-1.29%) |
Oct 29, 2015 | 33.41 | 33.80 | 33.33 | 33.67 | 3,628,127 | +0.18(+0.53%) |
Oct 28, 2015 | 33.53 | 33.73 | 33.15 | 33.49 | 4,393,481 | -0.05(-0.14%) |
Oct 27, 2015 | 33.18 | 33.57 | 33.16 | 33.54 | 4,498,512 | +0.11(+0.34%) |
Oct 26, 2015 | 33.67 | 33.68 | 33.41 | 33.43 | 4,443,077 | -0.22(-0.65%) |
Oct 23, 2015 | 33.70 | 33.79 | 33.45 | 33.65 | 4,331,706 | +0.04(+0.12%) |
Oct 22, 2015 | 33.62 | 33.87 | 33.57 | 33.61 | 5,298,298 | +0.14(+0.41%) |
Oct 21, 2015 | 33.18 | 33.74 | 33.04 | 33.47 | 4,587,241 | +0.36(+1.10%) |
Oct 20, 2015 | 33.33 | 33.46 | 33.07 | 33.11 | 3,792,475 | -0.27(-0.80%) |
Oct 19, 2015 | 33.27 | 33.41 | 33.12 | 33.37 | 3,198,472 | -0.01(-0.02%) |
Oct 16, 2015 | 32.94 | 33.41 | 32.88 | 33.38 | 3,917,933 | +0.52(+1.57%) |
Oct 15, 2015 | 32.70 | 32.93 | 32.57 | 32.87 | 3,392,512 | +0.27(+0.84%) |
Oct 14, 2015 | 33.15 | 33.24 | 32.47 | 32.59 | 5,329,877 | -0.64(-1.92%) |
Oct 13, 2015 | 33.04 | 33.45 | 33.04 | 33.23 | 6,052,478 | +0.00(+0.00%) |
Oct 12, 2015 | 32.98 | 33.23 | 32.93 | 33.23 | 3,531,238 | +0.25(+0.76%) |
Oct 09, 2015 | 33.04 | 33.09 | 32.82 | 32.98 | 5,687,685 | -0.02(-0.05%) |
Oct 08, 2015 | 32.64 | 33.01 | 32.46 | 32.99 | 5,775,283 | +0.31(+0.96%) |
Oct 07, 2015 | 32.34 | 32.68 | 32.25 | 32.68 | 6,050,643 | +0.39(+1.20%) |
Oct 06, 2015 | 32.34 | 32.44 | 32.07 | 32.29 | 8,199,922 | -0.10(-0.32%) |
Oct 05, 2015 | 31.91 | 32.41 | 31.80 | 32.40 | 9,851,870 | +0.65(+2.06%) |
Oct 02, 2015 | 30.91 | 31.75 | 30.89 | 31.75 | 5,969,820 | +0.64(+2.05%) |
Oct 01, 2015 | 31.20 | 31.34 | 30.95 | 31.11 | 6,217,845 | -0.29(-0.92%) |
Sep 30, 2015 | 31.45 | 31.61 | 31.21 | 31.40 | 6,095,041 | +0.27(+0.88%) |
Sep 29, 2015 | 31.09 | 31.29 | 30.96 | 31.13 | 6,353,933 | +0.17(+0.54%) |
Sep 28, 2015 | 31.69 | 31.85 | 30.95 | 30.96 | 8,145,966 | -0.81(-2.54%) |
Sep 25, 2015 | 31.89 | 32.14 | 31.51 | 31.77 | 9,469,774 | +0.02(+0.05%) |
Sep 24, 2015 | 31.44 | 31.83 | 31.35 | 31.75 | 9,434,896 | +0.21(+0.66%) |
Sep 23, 2015 | 31.53 | 31.57 | 31.33 | 31.54 | 5,742,721 | +0.08(+0.25%) |
Sep 22, 2015 | 31.60 | 31.69 | 31.37 | 31.46 | 6,422,404 | -0.40(-1.25%) |
Sep 21, 2015 | 31.59 | 31.93 | 31.51 | 31.86 | 6,160,942 | +0.30(+0.94%) |
Sep 18, 2015 | 31.17 | 31.77 | 31.17 | 31.57 | 15,768,577 | -0.02(-0.08%) |
Sep 17, 2015 | 31.66 | 31.87 | 31.37 | 31.59 | 7,704,529 | -0.02(-0.05%) |
Sep 16, 2015 | 31.59 | 31.65 | 31.26 | 31.61 | 9,795,940 | +0.06(+0.18%) |
Sep 15, 2015 | 31.96 | 32.01 | 31.21 | 31.55 | 10,913,878 | -0.34(-1.05%) |
Sep 14, 2015 | 31.85 | 31.93 | 31.58 | 31.89 | 5,050,567 | -0.06(-0.18%) |
Sep 11, 2015 | 31.56 | 31.96 | 31.32 | 31.94 | 6,297,310 | +0.46(+1.47%) |
Sep 10, 2015 | 31.60 | 31.77 | 31.36 | 31.48 | 9,864,198 | -0.18(-0.58%) |
Sep 09, 2015 | 32.20 | 32.23 | 31.61 | 31.66 | 4,900,593 | -0.38(-1.17%) |
Sep 08, 2015 | 32.12 | 32.12 | 31.80 | 32.04 | 7,562,484 | +0.40(+1.26%) |
Sep 04, 2015 | 31.63 | 31.64 | 31.64 | 31.64 | 6,054,438 | -0.27(-0.85%) |
Sep 03, 2015 | 31.73 | 32.08 | 31.73 | 31.91 | 6,426,427 | +0.11(+0.35%) |
Sep 02, 2015 | 31.47 | 31.80 | 31.31 | 31.80 | 5,787,362 | +0.55(+1.77%) |
Sep 01, 2015 | 31.49 | 31.49 | 31.07 | 31.25 | 11,658,157 | -0.63(-1.98%) |
Aug 31, 2015 | 31.92 | 31.97 | 31.65 | 31.88 | 9,474,002 | -0.03(-0.10%) |
Aug 28, 2015 | 32.18 | 32.32 | 31.77 | 31.91 | 6,684,855 | -0.31(-0.97%) |
Aug 27, 2015 | 32.14 | 32.40 | 31.67 | 32.22 | 6,860,232 | +0.28(+0.88%) |
Aug 26, 2015 | 31.82 | 32.01 | 31.28 | 31.94 | 10,855,540 | +0.73(+2.33%) |
Aug 25, 2015 | 31.97 | 32.13 | 31.21 | 31.21 | 11,957,596 | -0.18(-0.56%) |
Aug 24, 2015 | 30.97 | 31.85 | 30.48 | 31.39 | 16,924,054 | -0.35(-1.11%) |
Aug 21, 2015 | 32.36 | 32.52 | 31.72 | 31.74 | 9,871,531 | -0.68(-2.10%) |
Aug 20, 2015 | 32.58 | 32.80 | 32.40 | 32.42 | 7,947,967 | -0.33(-1.00%) |
Aug 19, 2015 | 32.86 | 32.90 | 32.57 | 32.75 | 8,701,752 | -0.15(-0.46%) |
Aug 18, 2015 | 32.89 | 33.05 | 32.80 | 32.90 | 8,386,068 | +0.00(+0.00%) |
Aug 17, 2015 | 32.63 | 33.08 | 32.54 | 32.90 | 13,904,961 | -0.18(-0.56%) |
Aug 14, 2015 | 30.80 | 33.48 | 30.72 | 33.08 | 37,657,480 | +2.29(+7.42%) |
Aug 13, 2015 | 30.93 | 31.01 | 30.57 | 30.80 | 9,745,953 | -0.09(-0.28%) |
Aug 12, 2015 | 30.27 | 31.00 | 30.10 | 30.89 | 12,706,582 | +0.53(+1.74%) |
Aug 11, 2015 | 29.92 | 30.48 | 29.89 | 30.36 | 12,272,570 | +0.30(+1.01%) |
Aug 10, 2015 | 29.73 | 30.34 | 29.51 | 30.05 | 17,818,242 | +0.53(+1.79%) |
Aug 07, 2015 | 28.59 | 29.53 | 28.57 | 29.53 | 14,057,951 | +0.54(+1.88%) |
Aug 06, 2015 | 29.26 | 29.27 | 28.76 | 28.98 | 14,740,600 | -0.41(-1.39%) |
Aug 05, 2015 | 29.29 | 29.47 | 29.22 | 29.39 | 7,834,507 | +0.25(+0.85%) |
Aug 04, 2015 | 29.01 | 29.16 | 28.78 | 29.14 | 10,862,641 | +0.14(+0.50%) |