Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.44 | 29.15 | 27.14 | 29.06 | 7,167,843 | +0.76(+2.70%) |
Oct 29, 2015 | 30.50 | 30.50 | 26.30 | 28.30 | 7,206,538 | +0.77(+2.81%) |
Oct 28, 2015 | 27.42 | 28.73 | 26.73 | 27.52 | 7,195,686 | +0.06(+0.21%) |
Oct 27, 2015 | 27.18 | 27.70 | 26.57 | 27.46 | 7,136,209 | -0.24(-0.86%) |
Oct 26, 2015 | 29.81 | 29.93 | 27.58 | 27.70 | 7,926,831 | -2.20(-7.34%) |
Oct 23, 2015 | 30.60 | 30.68 | 28.97 | 29.90 | 6,489,929 | -0.95(-3.06%) |
Oct 22, 2015 | 31.93 | 32.15 | 30.12 | 30.84 | 5,261,229 | -0.95(-2.97%) |
Oct 21, 2015 | 33.92 | 34.09 | 31.57 | 31.79 | 4,568,792 | -2.46(-7.19%) |
Oct 20, 2015 | 32.97 | 35.04 | 32.79 | 34.25 | 3,975,341 | +1.33(+4.03%) |
Oct 19, 2015 | 32.97 | 33.53 | 32.75 | 32.92 | 2,870,041 | -0.48(-1.43%) |
Oct 16, 2015 | 33.34 | 33.70 | 32.39 | 33.40 | 2,650,771 | +0.16(+0.49%) |
Oct 15, 2015 | 32.60 | 33.35 | 31.92 | 33.24 | 3,529,686 | +0.57(+1.75%) |
Oct 14, 2015 | 31.92 | 32.96 | 31.77 | 32.67 | 2,873,798 | +0.77(+2.42%) |
Oct 13, 2015 | 31.87 | 32.91 | 31.61 | 31.89 | 3,850,333 | -1.02(-3.10%) |
Oct 12, 2015 | 34.44 | 34.51 | 32.21 | 32.92 | 4,371,535 | -1.50(-4.35%) |
Oct 09, 2015 | 35.88 | 36.02 | 34.11 | 34.41 | 4,134,907 | -1.30(-3.64%) |
Oct 08, 2015 | 34.89 | 35.88 | 34.44 | 35.71 | 3,032,192 | +0.74(+2.13%) |
Oct 07, 2015 | 35.52 | 35.90 | 33.84 | 34.97 | 3,687,956 | +0.40(+1.16%) |
Oct 06, 2015 | 32.69 | 34.62 | 32.37 | 34.57 | 4,537,047 | +1.80(+5.51%) |
Oct 05, 2015 | 31.80 | 33.03 | 31.79 | 32.76 | 3,239,595 | +1.49(+4.76%) |
Oct 02, 2015 | 29.70 | 31.29 | 29.43 | 31.27 | 4,532,126 | +1.16(+3.84%) |
Oct 01, 2015 | 31.37 | 33.54 | 29.56 | 30.12 | 5,903,847 | -0.54(-1.77%) |
Sep 30, 2015 | 30.01 | 30.85 | 29.64 | 30.66 | 4,985,750 | +1.00(+3.38%) |
Sep 29, 2015 | 30.40 | 30.72 | 28.95 | 29.66 | 5,659,183 | -0.74(-2.45%) |
Sep 28, 2015 | 33.07 | 33.30 | 30.37 | 30.40 | 4,507,619 | -3.00(-8.97%) |
Sep 25, 2015 | 33.65 | 33.76 | 33.13 | 33.40 | 3,289,931 | +0.12(+0.37%) |
Sep 24, 2015 | 32.89 | 33.80 | 32.39 | 33.28 | 3,858,956 | +0.20(+0.61%) |
Sep 23, 2015 | 33.67 | 33.76 | 32.75 | 33.08 | 3,502,142 | -0.42(-1.25%) |
Sep 22, 2015 | 33.71 | 34.58 | 33.39 | 33.50 | 3,588,633 | -0.78(-2.28%) |
Sep 21, 2015 | 34.44 | 34.98 | 33.99 | 34.28 | 3,185,215 | -0.13(-0.39%) |
Sep 18, 2015 | 36.37 | 36.48 | 34.18 | 34.41 | 6,563,772 | -2.80(-7.52%) |
Sep 17, 2015 | 37.07 | 38.24 | 36.13 | 37.21 | 3,869,248 | +0.10(+0.28%) |
Sep 16, 2015 | 35.21 | 37.16 | 34.96 | 37.11 | 3,945,048 | +2.16(+6.17%) |
Sep 15, 2015 | 34.56 | 35.63 | 34.16 | 34.95 | 3,300,820 | +0.53(+1.55%) |
Sep 14, 2015 | 34.58 | 34.86 | 34.16 | 34.41 | 4,375,877 | -0.41(-1.18%) |
Sep 11, 2015 | 33.94 | 34.83 | 33.67 | 34.82 | 3,605,497 | +0.45(+1.30%) |
Sep 10, 2015 | 34.38 | 34.74 | 33.89 | 34.38 | 4,163,426 | +0.10(+0.31%) |
Sep 09, 2015 | 34.69 | 36.14 | 34.09 | 34.27 | 4,232,061 | -0.21(-0.61%) |
Sep 08, 2015 | 35.37 | 35.69 | 34.35 | 34.48 | 3,755,583 | -0.32(-0.93%) |
Sep 04, 2015 | 35.96 | 34.81 | 34.81 | 34.81 | 4,197,413 | -1.78(-4.87%) |
Sep 03, 2015 | 36.41 | 37.68 | 35.73 | 36.59 | 4,744,537 | +0.28(+0.76%) |
Sep 02, 2015 | 36.52 | 36.96 | 35.30 | 36.31 | 3,507,945 | +0.11(+0.32%) |
Sep 01, 2015 | 35.51 | 37.36 | 35.51 | 36.20 | 5,658,659 | -0.63(-1.71%) |
Aug 31, 2015 | 36.15 | 37.25 | 35.25 | 36.83 | 5,638,631 | +0.28(+0.76%) |
Aug 28, 2015 | 36.04 | 37.65 | 35.68 | 36.55 | 6,033,251 | +0.31(+0.84%) |
Aug 27, 2015 | 34.21 | 36.67 | 33.81 | 36.24 | 7,283,566 | +3.05(+9.19%) |
Aug 26, 2015 | 33.23 | 33.32 | 32.38 | 33.19 | 4,741,522 | +0.96(+2.99%) |
Aug 25, 2015 | 33.21 | 33.21 | 31.76 | 32.23 | 7,091,340 | +0.57(+1.81%) |
Aug 24, 2015 | 31.61 | 33.28 | 31.30 | 31.66 | 6,535,370 | -2.33(-6.85%) |
Aug 21, 2015 | 33.58 | 34.48 | 33.57 | 33.98 | 4,486,963 | +0.15(+0.45%) |
Aug 20, 2015 | 34.31 | 34.75 | 33.83 | 33.83 | 3,384,171 | -0.48(-1.39%) |
Aug 19, 2015 | 35.12 | 35.43 | 33.76 | 34.31 | 4,093,495 | -0.99(-2.81%) |
Aug 18, 2015 | 34.70 | 35.39 | 34.49 | 35.30 | 3,216,572 | +0.45(+1.29%) |
Aug 17, 2015 | 34.55 | 35.09 | 34.32 | 34.85 | 3,176,479 | +0.05(+0.14%) |
Aug 14, 2015 | 35.22 | 35.71 | 34.35 | 34.81 | 4,732,223 | -0.42(-1.19%) |
Aug 13, 2015 | 36.45 | 36.71 | 34.74 | 35.22 | 4,211,011 | -1.64(-4.45%) |
Aug 12, 2015 | 36.79 | 38.06 | 36.43 | 36.86 | 5,778,829 | +0.10(+0.29%) |
Aug 11, 2015 | 34.76 | 36.87 | 34.69 | 36.76 | 4,344,916 | +0.91(+2.53%) |
Aug 10, 2015 | 34.23 | 35.93 | 33.88 | 35.85 | 3,871,108 | +1.79(+5.26%) |
Aug 07, 2015 | 35.70 | 36.69 | 33.90 | 34.06 | 3,603,849 | -2.13(-5.88%) |
Aug 06, 2015 | 34.62 | 36.34 | 34.15 | 36.19 | 4,038,678 | +1.40(+4.03%) |
Aug 05, 2015 | 36.76 | 37.05 | 34.75 | 34.79 | 3,661,863 | -1.34(-3.72%) |
Aug 04, 2015 | 37.00 | 37.00 | 35.95 | 36.13 | 3,580,344 | -0.31(-0.86%) |