Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.91 | 23.79 | 22.71 | 23.47 | 13,893,433 | +0.68(+2.98%) |
Oct 29, 2015 | 22.63 | 23.08 | 22.40 | 22.79 | 10,779,252 | +0.00(+0.00%) |
Oct 28, 2015 | 22.35 | 23.31 | 22.29 | 22.79 | 15,184,346 | +0.49(+2.21%) |
Oct 27, 2015 | 22.03 | 22.33 | 21.78 | 22.29 | 12,020,462 | -0.06(-0.27%) |
Oct 26, 2015 | 23.34 | 23.34 | 22.26 | 22.35 | 14,531,283 | -0.97(-4.16%) |
Oct 23, 2015 | 23.59 | 23.90 | 23.23 | 23.32 | 11,477,288 | -0.36(-1.53%) |
Oct 22, 2015 | 24.04 | 24.18 | 23.48 | 23.69 | 15,460,258 | -0.40(-1.65%) |
Oct 21, 2015 | 24.67 | 24.79 | 23.86 | 24.09 | 10,166,606 | -0.58(-2.36%) |
Oct 20, 2015 | 24.67 | 25.09 | 24.57 | 24.67 | 8,819,510 | -0.28(-1.12%) |
Oct 19, 2015 | 24.77 | 25.28 | 24.35 | 24.95 | 8,365,065 | -0.21(-0.83%) |
Oct 16, 2015 | 24.97 | 25.35 | 24.70 | 25.16 | 8,622,977 | +0.37(+1.51%) |
Oct 15, 2015 | 24.44 | 24.87 | 24.10 | 24.78 | 13,741,714 | +0.40(+1.66%) |
Oct 14, 2015 | 24.69 | 24.98 | 24.23 | 24.38 | 17,331,764 | -0.26(-1.04%) |
Oct 13, 2015 | 25.11 | 25.60 | 24.60 | 24.63 | 11,369,050 | -0.68(-2.68%) |
Oct 12, 2015 | 26.13 | 26.26 | 25.17 | 25.31 | 10,501,694 | -0.77(-2.94%) |
Oct 09, 2015 | 26.26 | 26.30 | 25.65 | 26.08 | 13,550,143 | +0.02(+0.07%) |
Oct 08, 2015 | 25.69 | 26.48 | 25.64 | 26.06 | 17,165,450 | +0.14(+0.55%) |
Oct 07, 2015 | 25.35 | 25.96 | 25.11 | 25.92 | 22,020,290 | +0.86(+3.42%) |
Oct 06, 2015 | 24.78 | 25.53 | 24.63 | 25.06 | 16,956,840 | +0.33(+1.35%) |
Oct 05, 2015 | 24.64 | 25.16 | 24.37 | 24.73 | 15,379,603 | +0.32(+1.32%) |
Oct 02, 2015 | 22.73 | 24.47 | 22.47 | 24.41 | 15,755,026 | +1.21(+5.23%) |
Oct 01, 2015 | 22.16 | 23.26 | 21.94 | 23.19 | 23,274,946 | +1.27(+5.78%) |
Sep 30, 2015 | 21.27 | 22.12 | 20.83 | 21.93 | 29,614,436 | +1.14(+5.50%) |
Sep 29, 2015 | 21.91 | 22.12 | 20.61 | 20.78 | 33,397,746 | -0.97(-4.46%) |
Sep 28, 2015 | 23.54 | 23.80 | 21.59 | 21.75 | 52,391,196 | -3.00(-12.12%) |
Sep 25, 2015 | 25.15 | 25.51 | 24.41 | 24.75 | 10,839,274 | -0.13(-0.53%) |
Sep 24, 2015 | 25.39 | 25.51 | 23.57 | 24.88 | 21,901,354 | -0.39(-1.53%) |
Sep 23, 2015 | 26.64 | 26.86 | 25.16 | 25.27 | 15,352,288 | -1.22(-4.60%) |
Sep 22, 2015 | 26.78 | 27.27 | 26.37 | 26.49 | 12,800,246 | -0.72(-2.65%) |
Sep 21, 2015 | 27.07 | 27.49 | 26.86 | 27.21 | 15,245,540 | +0.13(+0.50%) |
Sep 18, 2015 | 26.97 | 27.54 | 26.39 | 27.07 | 28,252,092 | +0.25(+0.94%) |
Sep 17, 2015 | 27.24 | 27.61 | 26.59 | 26.82 | 15,725,472 | -0.09(-0.33%) |
Sep 16, 2015 | 25.84 | 27.25 | 25.43 | 26.91 | 26,752,508 | +1.34(+5.26%) |
Sep 15, 2015 | 24.94 | 25.68 | 24.90 | 25.57 | 11,571,812 | +0.76(+3.08%) |
Sep 14, 2015 | 25.18 | 25.21 | 24.42 | 24.80 | 13,839,125 | -0.41(-1.63%) |
Sep 11, 2015 | 25.62 | 25.68 | 24.42 | 25.21 | 23,555,316 | -0.76(-2.94%) |
Sep 10, 2015 | 26.65 | 26.92 | 25.34 | 25.98 | 25,041,756 | -1.02(-3.78%) |
Sep 09, 2015 | 27.86 | 28.04 | 26.94 | 27.00 | 11,532,775 | -0.62(-2.25%) |
Sep 08, 2015 | 27.70 | 27.74 | 27.19 | 27.62 | 7,847,225 | +0.38(+1.40%) |
Sep 04, 2015 | 27.37 | 27.24 | 27.24 | 27.24 | 8,721,713 | -0.55(-1.96%) |
Sep 03, 2015 | 27.85 | 28.44 | 27.61 | 27.78 | 12,383,944 | +0.08(+0.30%) |
Sep 02, 2015 | 27.37 | 27.71 | 26.54 | 27.70 | 13,659,334 | +0.70(+2.61%) |
Sep 01, 2015 | 27.50 | 28.04 | 26.79 | 27.00 | 14,683,132 | -1.29(-4.54%) |
Aug 31, 2015 | 28.34 | 28.82 | 27.90 | 28.28 | 11,290,862 | -0.42(-1.47%) |
Aug 28, 2015 | 27.87 | 29.05 | 27.69 | 28.71 | 13,573,770 | +0.73(+2.60%) |
Aug 27, 2015 | 27.36 | 28.05 | 27.22 | 27.98 | 21,746,964 | +1.18(+4.40%) |
Aug 26, 2015 | 26.89 | 27.08 | 26.11 | 26.80 | 15,549,838 | +0.59(+2.24%) |
Aug 25, 2015 | 28.36 | 28.47 | 26.19 | 26.21 | 17,202,858 | -1.21(-4.43%) |
Aug 24, 2015 | 26.93 | 28.69 | 25.43 | 27.43 | 24,299,262 | -1.71(-5.86%) |
Aug 21, 2015 | 29.47 | 29.99 | 29.13 | 29.13 | 17,167,386 | -0.62(-2.07%) |
Aug 20, 2015 | 31.03 | 31.39 | 29.73 | 29.75 | 10,623,003 | -1.36(-4.36%) |
Aug 19, 2015 | 31.60 | 31.90 | 30.72 | 31.11 | 11,359,110 | -0.50(-1.58%) |
Aug 18, 2015 | 31.83 | 32.27 | 31.48 | 31.60 | 9,455,739 | -0.61(-1.89%) |
Aug 17, 2015 | 30.91 | 32.52 | 30.84 | 32.21 | 21,469,200 | +1.57(+5.11%) |
Aug 14, 2015 | 30.37 | 30.88 | 30.28 | 30.65 | 10,471,154 | +0.53(+1.77%) |
Aug 13, 2015 | 29.91 | 30.25 | 29.66 | 30.11 | 9,095,347 | +0.12(+0.41%) |
Aug 12, 2015 | 29.36 | 30.04 | 28.81 | 29.99 | 9,177,998 | +0.66(+2.26%) |
Aug 11, 2015 | 28.72 | 29.36 | 28.47 | 29.33 | 8,007,666 | +0.05(+0.18%) |
Aug 10, 2015 | 28.71 | 29.39 | 28.71 | 29.27 | 7,396,940 | +0.64(+2.23%) |
Aug 07, 2015 | 28.37 | 29.15 | 28.36 | 28.64 | 8,623,245 | +0.16(+0.56%) |
Aug 06, 2015 | 28.59 | 29.23 | 27.49 | 28.48 | 15,541,333 | -0.37(-1.28%) |
Aug 05, 2015 | 30.68 | 30.89 | 28.55 | 28.85 | 21,455,292 | -1.23(-4.10%) |
Aug 04, 2015 | 30.50 | 30.66 | 29.74 | 30.08 | 9,647,679 | -0.23(-0.75%) |