Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.29 | 32.43 | 31.61 | 31.74 | 2,725,112 | -0.59(-1.81%) |
Oct 29, 2015 | 32.57 | 32.89 | 31.98 | 32.32 | 3,418,419 | -0.14(-0.43%) |
Oct 28, 2015 | 30.89 | 32.56 | 30.85 | 32.46 | 4,598,158 | +1.59(+5.14%) |
Oct 27, 2015 | 30.83 | 31.11 | 30.62 | 30.88 | 2,530,593 | -0.24(-0.78%) |
Oct 26, 2015 | 31.34 | 31.50 | 30.92 | 31.12 | 2,175,584 | -0.25(-0.79%) |
Oct 23, 2015 | 30.88 | 31.40 | 30.27 | 31.37 | 2,470,259 | +0.74(+2.41%) |
Oct 22, 2015 | 30.02 | 31.21 | 30.02 | 30.63 | 3,459,700 | +0.26(+0.87%) |
Oct 21, 2015 | 31.28 | 31.40 | 30.34 | 30.36 | 3,422,199 | -0.88(-2.83%) |
Oct 20, 2015 | 30.80 | 31.41 | 30.64 | 31.25 | 2,527,936 | +0.56(+1.81%) |
Oct 19, 2015 | 30.64 | 31.15 | 30.58 | 30.69 | 2,896,167 | -0.21(-0.69%) |
Oct 16, 2015 | 31.24 | 31.68 | 30.34 | 30.91 | 5,211,700 | -0.34(-1.08%) |
Oct 15, 2015 | 30.64 | 31.34 | 30.53 | 31.24 | 4,784,918 | +0.85(+2.79%) |
Oct 14, 2015 | 30.80 | 30.92 | 30.22 | 30.39 | 4,671,042 | -0.44(-1.42%) |
Oct 13, 2015 | 31.00 | 31.33 | 30.81 | 30.83 | 3,868,013 | -0.32(-1.03%) |
Oct 12, 2015 | 31.24 | 31.41 | 31.03 | 31.15 | 2,609,445 | -0.18(-0.56%) |
Oct 09, 2015 | 31.75 | 31.94 | 31.08 | 31.33 | 2,627,224 | -0.45(-1.43%) |
Oct 08, 2015 | 31.32 | 31.93 | 31.09 | 31.78 | 3,808,497 | +0.35(+1.12%) |
Oct 07, 2015 | 31.38 | 31.86 | 30.80 | 31.43 | 5,426,657 | +0.57(+1.85%) |
Oct 06, 2015 | 30.54 | 31.21 | 30.36 | 30.86 | 3,539,006 | -0.11(-0.35%) |
Oct 05, 2015 | 30.61 | 31.08 | 30.53 | 30.97 | 2,501,096 | +0.49(+1.61%) |
Oct 02, 2015 | 29.64 | 30.51 | 28.90 | 30.48 | 4,607,828 | -0.03(-0.10%) |
Oct 01, 2015 | 30.02 | 30.55 | 29.87 | 30.51 | 3,867,652 | +0.45(+1.51%) |
Sep 30, 2015 | 30.17 | 30.30 | 29.66 | 30.06 | 3,413,437 | +0.29(+0.96%) |
Sep 29, 2015 | 29.68 | 29.89 | 29.42 | 29.77 | 1,916,105 | +0.10(+0.35%) |
Sep 28, 2015 | 30.30 | 30.39 | 29.58 | 29.67 | 3,011,552 | -0.84(-2.76%) |
Sep 25, 2015 | 30.39 | 30.66 | 30.27 | 30.51 | 3,561,789 | +0.67(+2.23%) |
Sep 24, 2015 | 29.36 | 29.89 | 29.26 | 29.85 | 2,639,839 | +0.05(+0.17%) |
Sep 23, 2015 | 29.79 | 30.13 | 29.55 | 29.79 | 2,181,949 | -0.07(-0.22%) |
Sep 22, 2015 | 29.69 | 30.03 | 29.55 | 29.86 | 3,128,129 | -0.35(-1.16%) |
Sep 21, 2015 | 29.87 | 30.36 | 29.84 | 30.21 | 2,986,697 | +0.63(+2.13%) |
Sep 18, 2015 | 29.95 | 29.95 | 29.48 | 29.58 | 6,772,776 | -0.86(-2.81%) |
Sep 17, 2015 | 31.56 | 31.80 | 30.12 | 30.44 | 6,617,647 | -1.17(-3.70%) |
Sep 16, 2015 | 31.17 | 31.71 | 30.87 | 31.61 | 4,135,745 | +0.41(+1.31%) |
Sep 15, 2015 | 30.75 | 31.41 | 30.62 | 31.20 | 5,273,151 | +0.49(+1.60%) |
Sep 14, 2015 | 30.71 | 31.09 | 30.59 | 30.71 | 3,955,105 | -0.04(-0.14%) |
Sep 11, 2015 | 30.65 | 30.86 | 30.29 | 30.75 | 3,889,727 | -0.12(-0.40%) |
Sep 10, 2015 | 30.56 | 31.23 | 30.47 | 30.88 | 5,095,525 | +0.10(+0.33%) |
Sep 09, 2015 | 31.74 | 31.98 | 30.71 | 30.77 | 2,752,167 | -0.71(-2.26%) |
Sep 08, 2015 | 31.20 | 31.50 | 31.10 | 31.49 | 2,499,963 | +0.83(+2.71%) |
Sep 04, 2015 | 30.83 | 30.66 | 30.66 | 30.66 | 3,146,439 | -0.49(-1.57%) |
Sep 03, 2015 | 31.04 | 31.68 | 30.97 | 31.15 | 2,682,479 | +0.11(+0.35%) |
Sep 02, 2015 | 31.06 | 31.17 | 30.42 | 31.04 | 2,684,551 | +0.52(+1.72%) |
Sep 01, 2015 | 30.64 | 31.49 | 30.33 | 30.51 | 3,736,075 | -1.51(-4.70%) |
Aug 31, 2015 | 31.65 | 32.15 | 31.06 | 32.02 | 3,510,976 | +0.02(+0.07%) |
Aug 28, 2015 | 31.76 | 32.13 | 31.55 | 32.00 | 4,273,163 | +0.07(+0.23%) |
Aug 27, 2015 | 31.20 | 32.14 | 31.10 | 31.92 | 5,662,251 | +1.09(+3.54%) |
Aug 26, 2015 | 30.16 | 30.87 | 29.63 | 30.83 | 6,214,990 | +1.43(+4.85%) |
Aug 25, 2015 | 30.59 | 30.59 | 29.40 | 29.41 | 7,482,876 | -0.32(-1.08%) |
Aug 24, 2015 | 29.83 | 30.53 | 29.20 | 29.73 | 7,222,427 | -1.67(-5.31%) |
Aug 21, 2015 | 32.27 | 32.65 | 31.39 | 31.39 | 6,221,020 | -1.25(-3.83%) |
Aug 20, 2015 | 33.79 | 33.79 | 32.60 | 32.65 | 6,082,385 | -1.43(-4.19%) |
Aug 19, 2015 | 34.45 | 34.59 | 34.05 | 34.07 | 3,453,249 | -0.44(-1.29%) |
Aug 18, 2015 | 34.49 | 34.75 | 33.79 | 34.52 | 3,433,171 | +0.10(+0.30%) |
Aug 17, 2015 | 34.28 | 34.70 | 33.79 | 34.41 | 2,380,347 | -0.12(-0.34%) |
Aug 14, 2015 | 34.21 | 34.57 | 33.85 | 34.53 | 1,625,232 | +0.39(+1.15%) |
Aug 13, 2015 | 34.00 | 34.28 | 33.79 | 34.14 | 1,862,382 | +0.25(+0.73%) |
Aug 12, 2015 | 34.38 | 34.38 | 33.42 | 33.89 | 4,422,728 | -0.77(-2.23%) |
Aug 11, 2015 | 34.83 | 34.93 | 34.46 | 34.66 | 4,543,317 | -0.68(-1.92%) |
Aug 10, 2015 | 34.59 | 35.37 | 34.52 | 35.34 | 3,210,082 | +1.00(+2.90%) |
Aug 07, 2015 | 34.44 | 34.70 | 33.98 | 34.34 | 2,168,779 | -0.06(-0.17%) |
Aug 06, 2015 | 34.72 | 34.94 | 34.25 | 34.40 | 2,502,303 | -0.20(-0.59%) |
Aug 05, 2015 | 34.63 | 35.13 | 34.47 | 34.60 | 1,941,768 | +0.13(+0.38%) |
Aug 04, 2015 | 34.29 | 34.70 | 34.12 | 34.47 | 1,891,182 | +0.28(+0.81%) |