Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.13 | 34.14 | 33.60 | 33.73 | 4,125,378 | -0.34(-1.00%) |
Oct 29, 2015 | 34.03 | 34.21 | 33.77 | 34.07 | 2,435,074 | -0.15(-0.44%) |
Oct 28, 2015 | 34.02 | 34.48 | 33.63 | 34.22 | 3,383,171 | +0.18(+0.53%) |
Oct 27, 2015 | 33.82 | 34.27 | 33.75 | 34.04 | 3,887,059 | -0.09(-0.25%) |
Oct 26, 2015 | 34.00 | 34.17 | 33.65 | 34.12 | 2,678,015 | +0.16(+0.46%) |
Oct 23, 2015 | 33.94 | 34.19 | 33.73 | 33.97 | 3,178,200 | -0.14(-0.42%) |
Oct 22, 2015 | 33.99 | 34.24 | 33.84 | 34.11 | 3,640,169 | +0.33(+0.98%) |
Oct 21, 2015 | 33.86 | 33.99 | 33.64 | 33.78 | 3,472,105 | +0.02(+0.07%) |
Oct 20, 2015 | 33.19 | 33.79 | 32.77 | 33.75 | 3,775,453 | +0.36(+1.09%) |
Oct 19, 2015 | 32.83 | 33.45 | 32.61 | 33.39 | 3,884,434 | +0.49(+1.49%) |
Oct 16, 2015 | 32.92 | 33.11 | 32.80 | 32.90 | 2,639,028 | +0.14(+0.43%) |
Oct 15, 2015 | 32.47 | 32.80 | 32.34 | 32.76 | 2,975,457 | +0.43(+1.34%) |
Oct 14, 2015 | 32.70 | 32.70 | 32.26 | 32.32 | 3,141,510 | -0.28(-0.85%) |
Oct 13, 2015 | 32.92 | 33.19 | 32.48 | 32.60 | 2,911,151 | -0.48(-1.46%) |
Oct 12, 2015 | 32.80 | 33.20 | 32.65 | 33.08 | 3,113,530 | +0.39(+1.21%) |
Oct 09, 2015 | 32.59 | 32.80 | 32.39 | 32.69 | 4,436,314 | +0.14(+0.44%) |
Oct 08, 2015 | 32.19 | 32.62 | 32.06 | 32.55 | 3,063,349 | +0.38(+1.18%) |
Oct 07, 2015 | 31.94 | 32.25 | 31.83 | 32.17 | 4,185,232 | +0.17(+0.52%) |
Oct 06, 2015 | 31.85 | 32.19 | 31.76 | 32.00 | 2,433,070 | +0.00(+0.00%) |
Oct 05, 2015 | 31.61 | 32.01 | 31.49 | 32.00 | 2,917,958 | +0.53(+1.68%) |
Oct 02, 2015 | 30.75 | 31.47 | 30.52 | 31.47 | 3,210,873 | +0.47(+1.50%) |
Oct 01, 2015 | 30.87 | 31.02 | 30.54 | 31.01 | 3,081,783 | +0.30(+0.98%) |
Sep 30, 2015 | 30.91 | 30.94 | 30.44 | 30.71 | 3,623,267 | +0.13(+0.41%) |
Sep 29, 2015 | 30.02 | 30.66 | 29.99 | 30.58 | 3,876,272 | +0.57(+1.89%) |
Sep 28, 2015 | 30.30 | 30.43 | 29.85 | 30.01 | 3,509,690 | -0.51(-1.66%) |
Sep 25, 2015 | 30.19 | 30.70 | 30.04 | 30.52 | 4,921,749 | +0.51(+1.71%) |
Sep 24, 2015 | 30.26 | 30.39 | 29.81 | 30.00 | 3,197,985 | -0.34(-1.12%) |
Sep 23, 2015 | 30.11 | 30.60 | 30.07 | 30.34 | 2,597,637 | +0.24(+0.79%) |
Sep 22, 2015 | 30.19 | 30.46 | 30.00 | 30.11 | 4,282,321 | -0.41(-1.35%) |
Sep 21, 2015 | 30.14 | 30.58 | 30.13 | 30.52 | 3,174,645 | +0.40(+1.34%) |
Sep 18, 2015 | 29.79 | 30.46 | 29.76 | 30.11 | 6,032,377 | -0.03(-0.10%) |
Sep 17, 2015 | 29.81 | 30.69 | 29.70 | 30.15 | 4,185,621 | +0.38(+1.27%) |
Sep 16, 2015 | 29.53 | 29.90 | 29.44 | 29.77 | 2,956,472 | +0.29(+0.99%) |
Sep 15, 2015 | 29.10 | 29.48 | 28.80 | 29.48 | 4,587,291 | +0.42(+1.45%) |
Sep 14, 2015 | 29.05 | 29.21 | 28.94 | 29.05 | 2,413,458 | -0.02(-0.08%) |
Sep 11, 2015 | 28.68 | 29.08 | 28.50 | 29.08 | 3,375,691 | +0.37(+1.31%) |
Sep 10, 2015 | 28.37 | 29.02 | 28.37 | 28.70 | 3,512,255 | +0.20(+0.68%) |
Sep 09, 2015 | 29.62 | 29.65 | 28.44 | 28.51 | 4,829,148 | -0.60(-2.07%) |
Sep 08, 2015 | 29.09 | 29.09 | 29.09 | 29.11 | 4,057,849 | +0.46(+1.61%) |
Sep 04, 2015 | 29.06 | 28.65 | 28.65 | 28.65 | 4,160,907 | -0.88(-2.99%) |
Sep 03, 2015 | 29.38 | 29.68 | 29.25 | 29.53 | 3,236,709 | +0.29(+0.99%) |
Sep 02, 2015 | 29.31 | 29.32 | 28.70 | 29.24 | 3,815,986 | +0.39(+1.35%) |
Sep 01, 2015 | 29.07 | 29.28 | 28.53 | 28.85 | 5,316,721 | -0.83(-2.79%) |
Aug 31, 2015 | 30.24 | 30.30 | 29.63 | 29.68 | 4,582,730 | -0.70(-2.29%) |
Aug 28, 2015 | 30.21 | 30.59 | 30.03 | 30.37 | 3,955,448 | +0.13(+0.44%) |
Aug 27, 2015 | 29.68 | 30.34 | 29.37 | 30.24 | 5,761,930 | +0.93(+3.17%) |
Aug 26, 2015 | 29.14 | 29.37 | 28.53 | 29.31 | 6,872,088 | +0.84(+2.96%) |
Aug 25, 2015 | 30.53 | 30.53 | 28.44 | 28.47 | 6,604,406 | -1.27(-4.28%) |
Aug 24, 2015 | 30.58 | 30.97 | 29.67 | 29.74 | 7,626,140 | -2.02(-6.35%) |
Aug 21, 2015 | 32.33 | 32.54 | 31.73 | 31.76 | 4,415,513 | -0.74(-2.28%) |
Aug 20, 2015 | 32.62 | 32.86 | 32.47 | 32.50 | 4,110,194 | -0.39(-1.19%) |
Aug 19, 2015 | 32.82 | 33.09 | 32.82 | 32.89 | 3,529,818 | -0.11(-0.33%) |
Aug 18, 2015 | 32.72 | 33.19 | 32.61 | 33.00 | 3,991,985 | +0.24(+0.74%) |
Aug 17, 2015 | 32.13 | 32.76 | 32.13 | 32.76 | 3,041,130 | +0.46(+1.43%) |
Aug 14, 2015 | 32.12 | 32.32 | 31.87 | 32.29 | 2,542,760 | +0.08(+0.24%) |
Aug 13, 2015 | 31.92 | 32.31 | 31.83 | 32.22 | 3,109,956 | +0.05(+0.17%) |
Aug 12, 2015 | 31.94 | 32.17 | 31.81 | 32.16 | 4,336,322 | +0.03(+0.10%) |
Aug 11, 2015 | 31.77 | 32.22 | 31.69 | 32.13 | 3,823,165 | +0.32(+1.01%) |
Aug 10, 2015 | 32.01 | 32.02 | 31.70 | 31.81 | 2,974,931 | -0.02(-0.07%) |
Aug 07, 2015 | 31.78 | 31.87 | 31.54 | 31.83 | 2,472,923 | +0.05(+0.17%) |
Aug 06, 2015 | 31.56 | 31.83 | 31.34 | 31.78 | 4,085,383 | +0.16(+0.52%) |
Aug 05, 2015 | 31.76 | 31.87 | 31.46 | 31.62 | 3,221,583 | +0.02(+0.07%) |
Aug 04, 2015 | 31.58 | 31.99 | 31.53 | 31.59 | 2,857,789 | -0.15(-0.47%) |