Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.97 | 32.42 | 31.85 | 32.28 | 4,134,517 | +0.33(+1.05%) |
Oct 29, 2015 | 31.46 | 32.07 | 31.41 | 31.95 | 1,880,723 | +0.28(+0.89%) |
Oct 28, 2015 | 31.55 | 32.19 | 31.37 | 31.66 | 3,101,881 | +0.14(+0.44%) |
Oct 27, 2015 | 31.59 | 31.82 | 31.07 | 31.52 | 2,881,954 | -0.24(-0.75%) |
Oct 26, 2015 | 32.21 | 32.47 | 31.55 | 31.76 | 2,113,567 | -0.44(-1.38%) |
Oct 23, 2015 | 32.23 | 32.68 | 32.02 | 32.21 | 3,320,265 | +0.07(+0.22%) |
Oct 22, 2015 | 31.23 | 32.52 | 31.18 | 32.14 | 5,298,308 | +0.99(+3.17%) |
Oct 21, 2015 | 31.37 | 32.16 | 30.04 | 31.15 | 5,065,582 | -0.06(-0.18%) |
Oct 20, 2015 | 32.94 | 32.94 | 30.73 | 31.21 | 5,308,930 | -0.48(-1.50%) |
Oct 19, 2015 | 31.66 | 32.41 | 31.30 | 31.68 | 4,592,133 | -0.21(-0.65%) |
Oct 16, 2015 | 32.26 | 32.26 | 31.49 | 31.89 | 3,658,347 | -0.62(-1.91%) |
Oct 15, 2015 | 31.94 | 32.52 | 31.41 | 32.51 | 3,453,926 | +0.67(+2.11%) |
Oct 14, 2015 | 32.09 | 32.09 | 31.40 | 31.84 | 2,783,463 | -0.46(-1.44%) |
Oct 13, 2015 | 32.37 | 33.28 | 32.18 | 32.30 | 2,554,442 | -0.34(-1.04%) |
Oct 12, 2015 | 32.72 | 32.93 | 32.48 | 32.64 | 1,917,635 | -0.15(-0.47%) |
Oct 09, 2015 | 32.91 | 33.34 | 32.54 | 32.80 | 2,616,457 | -0.22(-0.66%) |
Oct 08, 2015 | 31.66 | 33.03 | 31.55 | 33.01 | 3,956,924 | +1.34(+4.24%) |
Oct 07, 2015 | 31.36 | 32.36 | 30.78 | 31.67 | 5,362,650 | +0.48(+1.53%) |
Oct 06, 2015 | 31.38 | 32.01 | 31.07 | 31.20 | 3,601,178 | -0.09(-0.28%) |
Oct 05, 2015 | 29.80 | 31.51 | 29.77 | 31.28 | 3,679,089 | +1.81(+6.15%) |
Oct 02, 2015 | 28.19 | 29.47 | 27.80 | 29.47 | 2,640,100 | +1.03(+3.63%) |
Oct 01, 2015 | 29.31 | 29.55 | 28.31 | 28.43 | 3,583,171 | -0.86(-2.92%) |
Sep 30, 2015 | 29.34 | 29.50 | 28.68 | 29.29 | 3,392,504 | +0.14(+0.49%) |
Sep 29, 2015 | 29.63 | 29.94 | 28.99 | 29.15 | 2,102,420 | -0.28(-0.94%) |
Sep 28, 2015 | 29.54 | 29.74 | 29.27 | 29.42 | 3,074,951 | -0.41(-1.37%) |
Sep 25, 2015 | 29.58 | 30.01 | 29.54 | 29.83 | 2,948,689 | +0.52(+1.78%) |
Sep 24, 2015 | 28.65 | 29.45 | 28.37 | 29.31 | 2,987,948 | +0.28(+0.97%) |
Sep 23, 2015 | 29.50 | 29.61 | 28.97 | 29.03 | 2,515,989 | -0.40(-1.35%) |
Sep 22, 2015 | 29.01 | 29.45 | 28.55 | 29.42 | 3,514,294 | +0.46(+1.61%) |
Sep 21, 2015 | 29.35 | 29.51 | 28.90 | 28.96 | 4,448,830 | -0.31(-1.06%) |
Sep 18, 2015 | 30.20 | 30.20 | 29.20 | 29.27 | 3,811,916 | -1.27(-4.15%) |
Sep 17, 2015 | 31.38 | 31.47 | 30.46 | 30.54 | 2,751,612 | -0.96(-3.04%) |
Sep 16, 2015 | 31.13 | 31.61 | 30.99 | 31.49 | 1,141,748 | +0.48(+1.55%) |
Sep 15, 2015 | 30.78 | 31.24 | 30.59 | 31.01 | 2,229,284 | +0.32(+1.03%) |
Sep 14, 2015 | 31.16 | 31.69 | 30.63 | 30.70 | 1,486,004 | -0.53(-1.69%) |
Sep 11, 2015 | 31.22 | 31.55 | 30.79 | 31.22 | 1,899,007 | +0.11(+0.37%) |
Sep 10, 2015 | 31.02 | 31.55 | 30.56 | 31.11 | 1,730,873 | +0.07(+0.24%) |
Sep 09, 2015 | 31.67 | 31.67 | 30.95 | 31.03 | 1,533,344 | -0.29(-0.92%) |
Sep 08, 2015 | 31.17 | 31.39 | 30.72 | 31.32 | 1,329,826 | +0.80(+2.61%) |
Sep 04, 2015 | 30.62 | 30.52 | 30.52 | 30.52 | 1,120,645 | -0.60(-1.92%) |
Sep 03, 2015 | 30.91 | 31.37 | 30.87 | 31.12 | 1,400,076 | +0.22(+0.71%) |
Sep 02, 2015 | 31.09 | 31.55 | 30.31 | 30.90 | 1,851,278 | +0.21(+0.67%) |
Sep 01, 2015 | 32.30 | 32.30 | 30.47 | 30.70 | 2,153,488 | -1.03(-3.26%) |
Aug 31, 2015 | 32.04 | 32.12 | 31.50 | 31.73 | 2,138,179 | -0.39(-1.22%) |
Aug 28, 2015 | 31.90 | 32.33 | 31.87 | 32.12 | 1,684,390 | +0.13(+0.39%) |
Aug 27, 2015 | 31.62 | 32.43 | 31.48 | 31.99 | 2,630,078 | +0.85(+2.73%) |
Aug 26, 2015 | 31.20 | 31.23 | 30.42 | 31.14 | 3,349,126 | +0.73(+2.42%) |
Aug 25, 2015 | 32.03 | 32.06 | 30.39 | 30.41 | 2,667,977 | -0.95(-3.04%) |
Aug 24, 2015 | 30.31 | 32.36 | 30.04 | 31.36 | 2,999,818 | -1.37(-4.17%) |
Aug 21, 2015 | 33.55 | 33.68 | 32.72 | 32.73 | 2,109,584 | -1.07(-3.17%) |
Aug 20, 2015 | 34.62 | 34.68 | 33.79 | 33.80 | 1,569,804 | -1.07(-3.06%) |
Aug 19, 2015 | 35.49 | 35.56 | 34.56 | 34.87 | 1,432,324 | -0.87(-2.42%) |
Aug 18, 2015 | 35.71 | 35.97 | 35.40 | 35.73 | 1,430,306 | -0.19(-0.53%) |
Aug 17, 2015 | 36.03 | 36.42 | 35.06 | 35.92 | 3,650,570 | +0.53(+1.51%) |
Aug 14, 2015 | 35.10 | 35.42 | 34.99 | 35.39 | 713,367 | +0.27(+0.77%) |
Aug 13, 2015 | 35.02 | 35.65 | 34.87 | 35.12 | 654,135 | -0.05(-0.15%) |
Aug 12, 2015 | 34.79 | 35.28 | 34.51 | 35.17 | 906,893 | +0.11(+0.31%) |
Aug 11, 2015 | 35.34 | 35.51 | 34.91 | 35.06 | 986,005 | -0.73(-2.04%) |
Aug 10, 2015 | 35.41 | 35.84 | 35.25 | 35.79 | 1,146,202 | +0.71(+2.01%) |
Aug 07, 2015 | 34.98 | 35.34 | 34.91 | 35.09 | 1,389,419 | +0.10(+0.28%) |
Aug 06, 2015 | 34.98 | 35.16 | 34.70 | 34.99 | 1,442,349 | +0.06(+0.18%) |
Aug 05, 2015 | 34.85 | 35.33 | 34.66 | 34.93 | 1,282,862 | +0.54(+1.57%) |
Aug 04, 2015 | 34.72 | 34.83 | 34.33 | 34.39 | 1,515,568 | -0.17(-0.48%) |