Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.79 | 33.15 | 30.69 | 33.02 | 7,826,592 | +0.96(+3.01%) |
Oct 29, 2015 | 36.10 | 37.51 | 32.00 | 32.06 | 8,528,621 | -3.05(-8.70%) |
Oct 28, 2015 | 33.90 | 35.31 | 33.69 | 35.11 | 4,670,430 | +1.43(+4.24%) |
Oct 27, 2015 | 34.04 | 34.29 | 33.38 | 33.69 | 3,073,384 | -0.72(-2.08%) |
Oct 26, 2015 | 33.56 | 34.58 | 33.48 | 34.40 | 4,244,003 | +0.73(+2.18%) |
Oct 23, 2015 | 32.85 | 33.91 | 32.71 | 33.67 | 5,082,939 | +1.08(+3.31%) |
Oct 22, 2015 | 32.65 | 32.91 | 32.33 | 32.59 | 6,912,093 | -0.48(-1.45%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.01 | 33.07 | 1,191,037 | -0.18(-0.53%) |
Oct 20, 2015 | 33.00 | 33.76 | 32.74 | 33.25 | 2,160,358 | +0.25(+0.75%) |
Oct 19, 2015 | 32.61 | 33.09 | 32.22 | 33.00 | 3,808,063 | -0.66(-1.95%) |
Oct 16, 2015 | 33.97 | 33.97 | 33.31 | 33.65 | 2,409,868 | -0.29(-0.86%) |
Oct 15, 2015 | 34.10 | 34.10 | 33.25 | 33.95 | 1,476,361 | +0.49(+1.45%) |
Oct 14, 2015 | 33.55 | 33.55 | 32.88 | 33.46 | 3,192,463 | -0.08(-0.23%) |
Oct 13, 2015 | 34.38 | 34.38 | 33.52 | 33.54 | 2,840,038 | -1.04(-3.01%) |
Oct 12, 2015 | 34.83 | 35.01 | 34.36 | 34.58 | 1,969,680 | -0.27(-0.77%) |
Oct 09, 2015 | 34.89 | 35.36 | 34.79 | 34.85 | 3,429,482 | +0.19(+0.56%) |
Oct 08, 2015 | 34.33 | 34.77 | 34.19 | 34.66 | 2,726,174 | +0.11(+0.31%) |
Oct 07, 2015 | 33.78 | 34.74 | 33.76 | 34.55 | 3,782,730 | +1.00(+2.99%) |
Oct 06, 2015 | 33.28 | 33.67 | 33.08 | 33.55 | 2,371,576 | +0.22(+0.67%) |
Oct 05, 2015 | 32.71 | 33.46 | 32.71 | 33.32 | 2,185,943 | +0.75(+2.30%) |
Oct 02, 2015 | 31.60 | 32.61 | 31.59 | 32.58 | 2,501,568 | +0.39(+1.22%) |
Oct 01, 2015 | 32.22 | 32.63 | 31.43 | 32.18 | 3,433,758 | +0.11(+0.34%) |
Sep 30, 2015 | 31.77 | 32.51 | 31.62 | 32.07 | 3,941,694 | +0.90(+2.89%) |
Sep 29, 2015 | 30.85 | 31.21 | 30.39 | 31.17 | 4,969,382 | +0.46(+1.51%) |
Sep 28, 2015 | 30.57 | 30.83 | 30.29 | 30.71 | 5,147,832 | -0.14(-0.45%) |
Sep 25, 2015 | 30.36 | 30.89 | 30.22 | 30.85 | 5,019,865 | +0.86(+2.85%) |
Sep 24, 2015 | 29.42 | 30.13 | 28.79 | 29.99 | 5,813,617 | -0.07(-0.23%) |
Sep 23, 2015 | 30.36 | 30.63 | 29.78 | 30.06 | 4,999,637 | -0.30(-0.99%) |
Sep 22, 2015 | 31.73 | 31.91 | 30.04 | 30.36 | 10,983,724 | -2.50(-7.60%) |
Sep 21, 2015 | 32.18 | 33.01 | 31.54 | 32.86 | 6,650,786 | -0.26(-0.79%) |
Sep 18, 2015 | 33.77 | 33.81 | 33.02 | 33.12 | 3,441,388 | -1.12(-3.27%) |
Sep 17, 2015 | 34.29 | 34.92 | 34.11 | 34.24 | 2,225,103 | -0.18(-0.52%) |
Sep 16, 2015 | 33.60 | 34.49 | 33.53 | 34.42 | 2,073,624 | +0.87(+2.60%) |
Sep 15, 2015 | 33.33 | 33.65 | 33.17 | 33.55 | 1,379,884 | +0.31(+0.93%) |
Sep 14, 2015 | 33.29 | 33.41 | 32.98 | 33.24 | 1,650,827 | -0.05(-0.16%) |
Sep 11, 2015 | 33.25 | 33.36 | 32.74 | 33.29 | 2,528,728 | -0.44(-1.30%) |
Sep 10, 2015 | 33.77 | 33.86 | 33.40 | 33.73 | 2,661,906 | -0.19(-0.55%) |
Sep 09, 2015 | 34.32 | 34.83 | 33.82 | 33.92 | 4,268,806 | +0.04(+0.11%) |
Sep 08, 2015 | 33.52 | 33.93 | 33.39 | 33.88 | 2,517,788 | +1.06(+3.22%) |
Sep 04, 2015 | 32.48 | 32.82 | 32.82 | 32.82 | 3,193,111 | -0.31(-0.93%) |
Sep 03, 2015 | 33.10 | 33.67 | 32.81 | 33.13 | 2,205,280 | +0.03(+0.09%) |
Sep 02, 2015 | 33.12 | 33.40 | 32.70 | 33.10 | 2,647,661 | +0.35(+1.06%) |
Sep 01, 2015 | 32.99 | 33.32 | 32.61 | 32.75 | 3,967,864 | -0.90(-2.68%) |
Aug 31, 2015 | 33.95 | 34.27 | 33.62 | 33.65 | 3,099,002 | -0.52(-1.51%) |
Aug 28, 2015 | 33.55 | 34.19 | 33.45 | 34.17 | 3,495,225 | +0.17(+0.50%) |
Aug 27, 2015 | 34.11 | 34.56 | 33.38 | 34.00 | 4,016,941 | +0.12(+0.36%) |
Aug 26, 2015 | 34.13 | 34.18 | 33.02 | 33.88 | 2,683,883 | +0.71(+2.13%) |
Aug 25, 2015 | 34.59 | 34.89 | 33.16 | 33.17 | 4,609,071 | -0.18(-0.53%) |
Aug 24, 2015 | 32.12 | 34.35 | 32.09 | 33.35 | 6,060,086 | -0.65(-1.92%) |
Aug 21, 2015 | 34.48 | 34.75 | 33.88 | 34.00 | 4,840,400 | -0.83(-2.38%) |
Aug 20, 2015 | 35.36 | 35.52 | 34.82 | 34.83 | 4,201,549 | -0.92(-2.56%) |
Aug 19, 2015 | 36.14 | 36.67 | 35.57 | 35.75 | 3,353,996 | -0.51(-1.40%) |
Aug 18, 2015 | 36.49 | 36.64 | 36.05 | 36.25 | 3,062,182 | +0.28(+0.77%) |
Aug 17, 2015 | 35.59 | 35.98 | 35.41 | 35.98 | 1,544,740 | +0.32(+0.91%) |
Aug 14, 2015 | 35.67 | 35.79 | 35.47 | 35.66 | 2,621,371 | -0.01(-0.02%) |
Aug 13, 2015 | 36.12 | 36.17 | 35.48 | 35.66 | 3,251,363 | -0.31(-0.86%) |
Aug 12, 2015 | 35.22 | 36.12 | 34.67 | 35.97 | 4,588,564 | +0.14(+0.39%) |
Aug 11, 2015 | 36.51 | 36.51 | 35.56 | 35.83 | 3,146,859 | -1.38(-3.70%) |
Aug 10, 2015 | 37.22 | 37.45 | 36.89 | 37.21 | 3,036,237 | +0.41(+1.11%) |
Aug 07, 2015 | 36.79 | 37.36 | 36.55 | 36.80 | 2,055,159 | +0.14(+0.38%) |
Aug 06, 2015 | 36.76 | 37.15 | 36.38 | 36.66 | 4,247,421 | -0.06(-0.17%) |
Aug 05, 2015 | 37.52 | 37.68 | 36.62 | 36.72 | 3,463,205 | -0.52(-1.40%) |
Aug 04, 2015 | 37.63 | 38.01 | 37.18 | 37.25 | 2,373,261 | -0.42(-1.10%) |