Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.22 | 33.66 | 33.12 | 33.36 | 1,604,770 | +0.19(+0.58%) |
Oct 29, 2015 | 33.10 | 33.42 | 32.95 | 33.17 | 2,146,894 | -0.02(-0.05%) |
Oct 28, 2015 | 31.97 | 33.25 | 31.91 | 33.19 | 3,409,455 | +1.22(+3.82%) |
Oct 27, 2015 | 31.87 | 32.16 | 31.52 | 31.97 | 1,514,425 | +0.01(+0.03%) |
Oct 26, 2015 | 32.01 | 32.26 | 31.74 | 31.96 | 1,560,610 | -0.03(-0.08%) |
Oct 23, 2015 | 31.69 | 32.13 | 31.48 | 31.99 | 1,844,518 | +0.47(+1.48%) |
Oct 22, 2015 | 30.16 | 31.68 | 30.09 | 31.52 | 3,799,286 | +1.77(+5.96%) |
Oct 21, 2015 | 31.19 | 32.36 | 29.66 | 29.75 | 8,128,635 | -0.92(-2.99%) |
Oct 20, 2015 | 30.74 | 30.74 | 30.27 | 30.67 | 3,990,564 | -0.03(-0.11%) |
Oct 19, 2015 | 30.13 | 30.73 | 29.94 | 30.70 | 2,540,187 | +0.45(+1.50%) |
Oct 16, 2015 | 30.04 | 30.30 | 29.62 | 30.25 | 1,714,244 | +0.16(+0.55%) |
Oct 15, 2015 | 29.73 | 30.10 | 29.29 | 30.08 | 1,671,186 | +0.44(+1.48%) |
Oct 14, 2015 | 29.76 | 29.94 | 29.56 | 29.64 | 1,409,390 | -0.17(-0.57%) |
Oct 13, 2015 | 30.20 | 30.64 | 29.80 | 29.81 | 1,711,134 | -0.70(-2.29%) |
Oct 12, 2015 | 30.72 | 30.84 | 30.30 | 30.51 | 1,439,786 | -0.14(-0.45%) |
Oct 09, 2015 | 31.03 | 31.11 | 30.50 | 30.65 | 1,611,123 | -0.36(-1.17%) |
Oct 08, 2015 | 29.48 | 31.06 | 29.41 | 31.01 | 1,940,056 | +1.43(+4.82%) |
Oct 07, 2015 | 29.39 | 29.60 | 29.07 | 29.59 | 2,166,265 | +0.47(+1.62%) |
Oct 06, 2015 | 29.36 | 29.73 | 28.96 | 29.11 | 1,292,419 | -0.36(-1.22%) |
Oct 05, 2015 | 28.77 | 29.56 | 28.77 | 29.47 | 1,660,443 | +0.98(+3.44%) |
Oct 02, 2015 | 28.03 | 28.50 | 27.82 | 28.50 | 2,026,913 | +0.15(+0.53%) |
Oct 01, 2015 | 28.33 | 28.79 | 27.99 | 28.34 | 1,783,467 | +0.10(+0.37%) |
Sep 30, 2015 | 27.78 | 28.32 | 27.55 | 28.24 | 3,359,502 | +0.56(+2.03%) |
Sep 29, 2015 | 28.80 | 29.02 | 27.46 | 27.68 | 2,819,594 | -1.15(-4.00%) |
Sep 28, 2015 | 29.28 | 29.58 | 28.73 | 28.83 | 1,571,422 | -0.59(-2.02%) |
Sep 25, 2015 | 29.37 | 29.87 | 29.21 | 29.42 | 1,082,242 | +0.27(+0.94%) |
Sep 24, 2015 | 29.26 | 29.29 | 28.77 | 29.15 | 1,066,554 | -0.38(-1.28%) |
Sep 23, 2015 | 29.51 | 29.96 | 29.05 | 29.53 | 1,454,913 | +0.26(+0.90%) |
Sep 22, 2015 | 29.45 | 29.72 | 29.03 | 29.26 | 874,242 | -0.63(-2.12%) |
Sep 21, 2015 | 30.06 | 30.44 | 29.75 | 29.89 | 1,216,337 | +0.07(+0.25%) |
Sep 18, 2015 | 29.92 | 30.44 | 29.75 | 29.82 | 2,361,379 | -0.52(-1.73%) |
Sep 17, 2015 | 30.38 | 30.85 | 30.27 | 30.35 | 1,494,581 | -0.02(-0.07%) |
Sep 16, 2015 | 30.15 | 30.43 | 30.05 | 30.37 | 1,269,766 | +0.16(+0.52%) |
Sep 15, 2015 | 29.95 | 30.26 | 29.74 | 30.21 | 1,656,066 | +0.42(+1.41%) |
Sep 14, 2015 | 29.87 | 30.09 | 29.65 | 29.79 | 1,041,773 | -0.06(-0.19%) |
Sep 11, 2015 | 29.62 | 30.05 | 29.41 | 29.85 | 1,460,340 | +0.25(+0.83%) |
Sep 10, 2015 | 29.18 | 29.73 | 29.00 | 29.60 | 2,188,264 | +0.38(+1.30%) |
Sep 09, 2015 | 29.22 | 29.62 | 29.11 | 29.22 | 2,771,707 | +0.13(+0.43%) |
Sep 08, 2015 | 28.54 | 29.12 | 28.51 | 29.09 | 1,606,568 | +0.90(+3.20%) |
Sep 04, 2015 | 28.13 | 28.19 | 28.19 | 28.19 | 3,651,959 | -0.32(-1.14%) |
Sep 03, 2015 | 27.82 | 28.61 | 27.68 | 28.52 | 2,649,778 | +0.78(+2.81%) |
Sep 02, 2015 | 27.49 | 27.74 | 26.91 | 27.74 | 1,940,275 | +0.52(+1.89%) |
Sep 01, 2015 | 27.16 | 27.60 | 27.05 | 27.22 | 2,467,900 | -0.72(-2.59%) |
Aug 31, 2015 | 27.80 | 28.40 | 27.77 | 27.95 | 1,796,133 | -0.06(-0.20%) |
Aug 28, 2015 | 27.66 | 28.14 | 27.56 | 28.00 | 2,106,215 | +0.32(+1.16%) |
Aug 27, 2015 | 27.65 | 27.75 | 27.02 | 27.68 | 1,832,789 | +0.29(+1.06%) |
Aug 26, 2015 | 26.84 | 27.58 | 26.52 | 27.39 | 2,805,999 | +1.19(+4.55%) |
Aug 25, 2015 | 28.37 | 28.37 | 26.17 | 26.20 | 2,813,779 | -0.19(-0.72%) |
Aug 24, 2015 | 25.07 | 27.60 | 21.70 | 26.39 | 4,261,748 | -1.91(-6.76%) |
Aug 21, 2015 | 28.98 | 29.25 | 28.25 | 28.30 | 1,934,998 | -1.03(-3.51%) |
Aug 20, 2015 | 29.88 | 30.03 | 29.31 | 29.34 | 1,732,217 | -0.91(-3.02%) |
Aug 19, 2015 | 30.58 | 30.73 | 30.18 | 30.25 | 983,635 | -0.55(-1.77%) |
Aug 18, 2015 | 30.77 | 30.96 | 30.70 | 30.80 | 1,134,757 | +0.02(+0.06%) |
Aug 17, 2015 | 30.37 | 30.78 | 30.10 | 30.78 | 1,023,739 | +0.33(+1.08%) |
Aug 14, 2015 | 30.13 | 30.52 | 29.99 | 30.45 | 1,085,774 | +0.31(+1.02%) |
Aug 13, 2015 | 29.86 | 30.28 | 29.82 | 30.14 | 1,879,902 | +0.30(+1.00%) |
Aug 12, 2015 | 30.02 | 30.09 | 29.44 | 29.84 | 2,395,867 | -0.48(-1.59%) |
Aug 11, 2015 | 30.73 | 31.14 | 30.10 | 30.32 | 2,363,032 | -0.94(-3.01%) |
Aug 10, 2015 | 31.05 | 31.50 | 30.93 | 31.26 | 1,116,765 | +0.52(+1.68%) |
Aug 07, 2015 | 30.70 | 30.80 | 30.41 | 30.75 | 1,103,277 | -0.03(-0.10%) |
Aug 06, 2015 | 31.23 | 31.40 | 30.54 | 30.78 | 1,037,578 | -0.45(-1.46%) |
Aug 05, 2015 | 31.19 | 31.40 | 31.14 | 31.23 | 1,379,962 | +0.17(+0.54%) |
Aug 04, 2015 | 31.18 | 31.40 | 30.99 | 31.06 | 1,360,174 | +0.03(+0.11%) |