Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.59 | 31.92 | 31.44 | 31.80 | 7,729,574 | +0.13(+0.40%) |
Oct 29, 2015 | 31.72 | 31.81 | 31.58 | 31.68 | 7,024,094 | -0.04(-0.13%) |
Oct 28, 2015 | 31.27 | 31.78 | 30.97 | 31.72 | 12,641,036 | +0.60(+1.92%) |
Oct 27, 2015 | 31.33 | 31.42 | 30.46 | 31.12 | 9,761,362 | -0.47(-1.49%) |
Oct 26, 2015 | 31.89 | 31.95 | 31.54 | 31.59 | 6,820,867 | -0.23(-0.71%) |
Oct 23, 2015 | 32.39 | 32.40 | 31.70 | 31.82 | 11,731,356 | -0.40(-1.23%) |
Oct 22, 2015 | 32.19 | 32.40 | 32.05 | 32.22 | 15,949,109 | +0.18(+0.55%) |
Oct 21, 2015 | 31.85 | 32.05 | 31.72 | 32.04 | 8,639,283 | +0.30(+0.95%) |
Oct 20, 2015 | 31.91 | 31.96 | 31.62 | 31.74 | 10,898,438 | -0.09(-0.29%) |
Oct 19, 2015 | 31.55 | 32.01 | 31.42 | 31.83 | 7,104,088 | +0.27(+0.85%) |
Oct 16, 2015 | 31.27 | 31.58 | 31.04 | 31.56 | 7,292,442 | +0.37(+1.19%) |
Oct 15, 2015 | 30.83 | 31.20 | 30.54 | 31.19 | 17,818,036 | +0.62(+2.04%) |
Oct 14, 2015 | 31.53 | 31.62 | 30.17 | 30.57 | 17,242,452 | -0.93(-2.96%) |
Oct 13, 2015 | 32.11 | 32.29 | 31.42 | 31.50 | 7,636,416 | -0.64(-1.99%) |
Oct 12, 2015 | 31.99 | 32.31 | 31.79 | 32.14 | 6,282,543 | +0.14(+0.45%) |
Oct 09, 2015 | 32.01 | 32.27 | 31.75 | 32.00 | 6,990,680 | +0.03(+0.08%) |
Oct 08, 2015 | 31.54 | 32.02 | 31.42 | 31.97 | 8,773,101 | +0.41(+1.31%) |
Oct 07, 2015 | 31.42 | 31.80 | 31.23 | 31.56 | 4,264,790 | +0.32(+1.02%) |
Oct 06, 2015 | 32.00 | 32.05 | 31.16 | 31.24 | 6,088,364 | -0.79(-2.47%) |
Oct 05, 2015 | 31.32 | 32.06 | 31.13 | 32.03 | 7,423,605 | +0.78(+2.50%) |
Oct 02, 2015 | 30.58 | 31.26 | 30.10 | 31.25 | 6,504,821 | +0.39(+1.25%) |
Oct 01, 2015 | 30.39 | 30.96 | 30.03 | 30.86 | 9,067,787 | +0.51(+1.69%) |
Sep 30, 2015 | 30.27 | 30.50 | 29.99 | 30.35 | 8,439,603 | +0.39(+1.29%) |
Sep 29, 2015 | 30.08 | 30.43 | 29.69 | 29.96 | 7,711,117 | -0.12(-0.39%) |
Sep 28, 2015 | 30.19 | 30.28 | 29.92 | 30.08 | 7,544,709 | -0.30(-1.00%) |
Sep 25, 2015 | 30.47 | 30.91 | 30.18 | 30.38 | 5,113,248 | +0.13(+0.42%) |
Sep 24, 2015 | 30.32 | 30.55 | 30.03 | 30.26 | 7,793,160 | -0.35(-1.15%) |
Sep 23, 2015 | 30.68 | 30.72 | 30.25 | 30.61 | 5,967,141 | -0.03(-0.08%) |
Sep 22, 2015 | 30.60 | 30.68 | 30.16 | 30.63 | 7,256,420 | -0.21(-0.68%) |
Sep 21, 2015 | 31.18 | 31.24 | 30.60 | 30.84 | 7,357,222 | -0.06(-0.19%) |
Sep 18, 2015 | 31.35 | 31.64 | 30.79 | 30.90 | 12,072,482 | -0.65(-2.05%) |
Sep 17, 2015 | 31.34 | 31.93 | 31.18 | 31.55 | 5,968,687 | +0.27(+0.86%) |
Sep 16, 2015 | 31.47 | 31.47 | 31.09 | 31.28 | 6,476,296 | +0.02(+0.05%) |
Sep 15, 2015 | 31.49 | 31.53 | 30.91 | 31.26 | 9,848,409 | -0.22(-0.69%) |
Sep 14, 2015 | 31.36 | 31.74 | 26.34 | 31.48 | 10,188,353 | +0.11(+0.35%) |
Sep 11, 2015 | 31.48 | 31.76 | 30.36 | 31.37 | 21,916,178 | +1.59(+5.34%) |
Sep 10, 2015 | 28.97 | 29.96 | 28.87 | 29.78 | 16,086,163 | +0.84(+2.91%) |
Sep 09, 2015 | 29.74 | 29.76 | 28.94 | 28.94 | 9,481,422 | -0.55(-1.85%) |
Sep 08, 2015 | 29.16 | 29.51 | 29.00 | 29.49 | 9,975,978 | +0.82(+2.88%) |
Sep 04, 2015 | 28.86 | 28.66 | 28.66 | 28.66 | 7,006,538 | -0.42(-1.45%) |
Sep 03, 2015 | 29.24 | 29.48 | 28.95 | 29.09 | 6,825,919 | -0.07(-0.23%) |
Sep 02, 2015 | 28.87 | 29.41 | 28.78 | 29.15 | 8,974,321 | +0.67(+2.36%) |
Sep 01, 2015 | 28.59 | 28.67 | 28.29 | 28.48 | 10,016,700 | -0.55(-1.88%) |
Aug 31, 2015 | 29.34 | 29.48 | 28.88 | 29.03 | 9,389,680 | -0.37(-1.26%) |
Aug 28, 2015 | 29.87 | 29.91 | 29.20 | 29.40 | 8,586,871 | -0.50(-1.66%) |
Aug 27, 2015 | 29.98 | 30.29 | 29.30 | 29.89 | 10,707,298 | +0.38(+1.28%) |
Aug 26, 2015 | 28.93 | 29.57 | 28.42 | 29.51 | 12,140,382 | +1.19(+4.22%) |
Aug 25, 2015 | 29.61 | 29.61 | 28.32 | 28.32 | 10,287,715 | -0.09(-0.33%) |
Aug 24, 2015 | 25.24 | 29.31 | 22.99 | 28.41 | 17,090,144 | -0.98(-3.32%) |
Aug 21, 2015 | 30.23 | 30.52 | 29.37 | 29.39 | 14,381,587 | -1.47(-4.77%) |
Aug 20, 2015 | 31.27 | 31.74 | 30.83 | 30.86 | 9,597,028 | -0.57(-1.82%) |
Aug 19, 2015 | 32.33 | 32.35 | 31.26 | 31.43 | 10,466,070 | -1.04(-3.21%) |
Aug 18, 2015 | 32.42 | 32.59 | 32.34 | 32.48 | 4,940,970 | -0.04(-0.13%) |
Aug 17, 2015 | 32.13 | 32.54 | 32.00 | 32.52 | 5,065,380 | +0.25(+0.78%) |
Aug 14, 2015 | 31.99 | 32.27 | 31.95 | 32.27 | 4,949,441 | +0.12(+0.37%) |
Aug 13, 2015 | 31.84 | 32.16 | 31.70 | 32.15 | 7,840,622 | +0.34(+1.08%) |
Aug 12, 2015 | 31.23 | 33.17 | 31.21 | 31.80 | 11,777,461 | +0.43(+1.38%) |
Aug 11, 2015 | 31.37 | 31.75 | 31.22 | 31.37 | 7,398,675 | -0.13(-0.40%) |
Aug 10, 2015 | 31.95 | 32.08 | 31.37 | 31.50 | 10,143,975 | -0.23(-0.74%) |
Aug 07, 2015 | 32.40 | 32.44 | 31.47 | 31.73 | 10,908,390 | -0.76(-2.32%) |
Aug 06, 2015 | 32.81 | 32.85 | 32.20 | 32.49 | 7,902,266 | -0.30(-0.92%) |
Aug 05, 2015 | 32.55 | 32.86 | 32.31 | 32.79 | 8,980,713 | +0.44(+1.35%) |
Aug 04, 2015 | 32.93 | 32.95 | 32.09 | 32.35 | 10,340,658 | -0.70(-2.13%) |