Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.00 | 30.26 | 29.92 | 29.96 | 6,928,032 | -0.19(-0.63%) |
Oct 29, 2015 | 30.00 | 31.29 | 29.97 | 30.15 | 8,808,226 | +0.01(+0.03%) |
Oct 28, 2015 | 30.24 | 30.26 | 29.90 | 30.14 | 7,064,260 | -0.05(-0.17%) |
Oct 27, 2015 | 30.62 | 30.85 | 29.97 | 30.19 | 8,086,575 | -0.51(-1.66%) |
Oct 26, 2015 | 31.53 | 31.70 | 30.30 | 30.70 | 8,684,491 | -1.58(-4.89%) |
Oct 23, 2015 | 32.87 | 32.90 | 31.67 | 32.28 | 5,118,021 | -0.25(-0.77%) |
Oct 22, 2015 | 33.10 | 33.47 | 32.33 | 32.53 | 4,509,337 | -0.45(-1.36%) |
Oct 21, 2015 | 33.26 | 33.40 | 32.95 | 32.98 | 2,727,410 | -0.24(-0.72%) |
Oct 20, 2015 | 33.88 | 33.88 | 33.15 | 33.22 | 3,495,256 | -0.59(-1.75%) |
Oct 19, 2015 | 33.85 | 34.07 | 33.54 | 33.81 | 4,084,234 | -0.02(-0.07%) |
Oct 16, 2015 | 33.81 | 34.20 | 33.19 | 33.84 | 4,856,004 | +0.19(+0.55%) |
Oct 15, 2015 | 33.02 | 33.66 | 32.80 | 33.65 | 3,294,550 | +0.73(+2.22%) |
Oct 14, 2015 | 33.17 | 33.42 | 32.73 | 32.92 | 3,308,092 | -0.32(-0.96%) |
Oct 13, 2015 | 33.50 | 33.78 | 33.16 | 33.24 | 2,361,355 | -0.41(-1.22%) |
Oct 12, 2015 | 34.17 | 34.21 | 33.36 | 33.65 | 2,384,907 | -0.59(-1.72%) |
Oct 09, 2015 | 34.06 | 34.50 | 33.75 | 34.24 | 3,542,616 | +0.09(+0.26%) |
Oct 08, 2015 | 33.92 | 34.31 | 33.67 | 34.15 | 3,653,922 | +0.21(+0.62%) |
Oct 07, 2015 | 33.74 | 34.47 | 33.46 | 33.94 | 4,683,409 | +0.41(+1.22%) |
Oct 06, 2015 | 33.69 | 33.92 | 33.33 | 33.53 | 3,595,867 | -0.31(-0.92%) |
Oct 05, 2015 | 34.04 | 34.43 | 33.40 | 33.84 | 7,577,896 | -0.08(-0.24%) |
Oct 02, 2015 | 30.89 | 33.93 | 30.83 | 33.92 | 12,704,124 | +2.66(+8.51%) |
Oct 01, 2015 | 31.73 | 31.99 | 30.84 | 31.26 | 5,631,361 | -0.39(-1.23%) |
Sep 30, 2015 | 31.50 | 31.67 | 31.28 | 31.65 | 4,930,283 | +0.38(+1.22%) |
Sep 29, 2015 | 30.77 | 31.45 | 30.55 | 31.27 | 5,339,728 | +0.52(+1.69%) |
Sep 28, 2015 | 31.05 | 31.27 | 30.64 | 30.75 | 7,422,040 | -0.35(-1.13%) |
Sep 25, 2015 | 31.48 | 31.62 | 30.94 | 31.10 | 3,850,999 | -0.19(-0.61%) |
Sep 24, 2015 | 31.10 | 31.66 | 31.00 | 31.29 | 3,670,912 | -0.11(-0.35%) |
Sep 23, 2015 | 31.82 | 31.90 | 30.87 | 31.40 | 3,431,951 | -0.37(-1.16%) |
Sep 22, 2015 | 31.71 | 31.95 | 31.46 | 31.77 | 3,581,912 | -0.21(-0.66%) |
Sep 21, 2015 | 32.22 | 32.47 | 31.81 | 31.98 | 3,905,800 | -0.09(-0.28%) |
Sep 18, 2015 | 32.81 | 32.99 | 31.98 | 32.07 | 6,196,863 | -1.14(-3.43%) |
Sep 17, 2015 | 33.11 | 33.56 | 32.84 | 33.21 | 3,487,362 | +0.01(+0.03%) |
Sep 16, 2015 | 32.56 | 33.57 | 32.50 | 33.20 | 4,744,108 | +0.73(+2.25%) |
Sep 15, 2015 | 32.17 | 32.50 | 31.96 | 32.47 | 4,022,459 | +0.47(+1.47%) |
Sep 14, 2015 | 32.36 | 32.38 | 31.93 | 32.00 | 3,359,878 | -0.30(-0.93%) |
Sep 11, 2015 | 33.17 | 33.25 | 32.22 | 32.30 | 4,951,562 | -0.75(-2.27%) |
Sep 10, 2015 | 31.87 | 33.16 | 31.71 | 33.05 | 6,423,265 | +1.06(+3.31%) |
Sep 09, 2015 | 32.91 | 33.08 | 31.94 | 31.99 | 5,770,245 | -0.56(-1.72%) |
Sep 08, 2015 | 32.31 | 32.62 | 32.28 | 32.55 | 3,654,718 | +0.53(+1.66%) |
Sep 04, 2015 | 32.08 | 32.02 | 32.02 | 32.02 | 3,507,500 | -0.34(-1.05%) |
Sep 03, 2015 | 32.43 | 32.59 | 32.28 | 32.36 | 3,563,877 | +0.09(+0.26%) |
Sep 02, 2015 | 32.39 | 32.55 | 31.99 | 32.27 | 3,721,051 | +0.14(+0.45%) |
Sep 01, 2015 | 32.22 | 32.63 | 31.98 | 32.13 | 5,129,322 | -0.63(-1.92%) |
Aug 31, 2015 | 32.89 | 33.00 | 32.57 | 32.76 | 4,511,550 | -0.09(-0.27%) |
Aug 28, 2015 | 32.95 | 33.18 | 32.68 | 32.85 | 3,723,318 | -0.29(-0.88%) |
Aug 27, 2015 | 32.77 | 33.45 | 32.49 | 33.14 | 6,935,238 | +0.74(+2.28%) |
Aug 26, 2015 | 32.29 | 32.46 | 31.52 | 32.40 | 13,446,663 | +0.81(+2.56%) |
Aug 25, 2015 | 32.20 | 33.07 | 31.56 | 31.59 | 9,091,833 | -0.23(-0.72%) |
Aug 24, 2015 | 30.25 | 32.44 | 30.19 | 31.82 | 14,354,871 | +0.18(+0.57%) |
Aug 21, 2015 | 32.34 | 33.03 | 31.64 | 31.64 | 8,653,818 | -1.21(-3.68%) |
Aug 20, 2015 | 32.54 | 33.35 | 32.46 | 32.85 | 7,804,313 | +0.06(+0.18%) |
Aug 19, 2015 | 33.24 | 33.25 | 32.70 | 32.79 | 4,937,202 | -0.57(-1.71%) |
Aug 18, 2015 | 33.61 | 33.68 | 33.36 | 33.36 | 3,522,627 | -0.33(-0.98%) |
Aug 17, 2015 | 33.26 | 33.70 | 33.02 | 33.69 | 4,719,577 | +0.38(+1.14%) |
Aug 14, 2015 | 33.27 | 33.72 | 33.01 | 33.31 | 5,757,820 | -0.41(-1.22%) |
Aug 13, 2015 | 34.01 | 34.09 | 33.48 | 33.72 | 4,494,225 | -0.55(-1.60%) |
Aug 12, 2015 | 33.86 | 34.31 | 33.50 | 34.27 | 4,630,178 | +0.30(+0.88%) |
Aug 11, 2015 | 34.09 | 34.63 | 33.84 | 33.97 | 5,279,087 | -0.24(-0.70%) |
Aug 10, 2015 | 34.49 | 34.53 | 33.98 | 34.21 | 6,258,971 | -0.27(-0.77%) |
Aug 07, 2015 | 34.74 | 34.86 | 34.37 | 34.48 | 4,371,794 | -0.37(-1.05%) |
Aug 06, 2015 | 35.30 | 35.37 | 34.72 | 34.84 | 6,042,485 | -0.53(-1.51%) |
Aug 05, 2015 | 36.08 | 36.08 | 35.36 | 35.38 | 4,770,781 | -0.44(-1.21%) |
Aug 04, 2015 | 35.57 | 36.14 | 35.50 | 35.81 | 5,956,041 | +0.37(+1.04%) |