Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.67 | 32.81 | 32.33 | 32.34 | 1,098,805 | -0.32(-0.99%) |
Oct 29, 2015 | 32.72 | 33.11 | 32.52 | 32.67 | 1,045,807 | -0.22(-0.68%) |
Oct 28, 2015 | 31.57 | 32.90 | 31.43 | 32.89 | 1,683,875 | +1.41(+4.49%) |
Oct 27, 2015 | 31.36 | 31.69 | 31.15 | 31.48 | 1,136,575 | -0.12(-0.39%) |
Oct 26, 2015 | 31.44 | 31.65 | 31.19 | 31.60 | 1,076,484 | +0.28(+0.88%) |
Oct 23, 2015 | 31.18 | 31.38 | 30.72 | 31.32 | 1,477,906 | +0.42(+1.35%) |
Oct 22, 2015 | 29.96 | 31.06 | 29.82 | 30.91 | 1,184,693 | +0.85(+2.81%) |
Oct 21, 2015 | 30.60 | 30.73 | 29.98 | 30.06 | 1,338,498 | -0.53(-1.75%) |
Oct 20, 2015 | 30.40 | 30.72 | 30.38 | 30.60 | 1,105,380 | +0.14(+0.46%) |
Oct 19, 2015 | 30.37 | 30.74 | 30.24 | 30.45 | 1,413,097 | -0.19(-0.61%) |
Oct 16, 2015 | 30.66 | 30.81 | 30.31 | 30.64 | 1,085,019 | +0.15(+0.48%) |
Oct 15, 2015 | 29.69 | 30.55 | 29.58 | 30.50 | 2,479,374 | +1.01(+3.42%) |
Oct 14, 2015 | 29.85 | 29.97 | 29.40 | 29.49 | 1,079,964 | -0.45(-1.49%) |
Oct 13, 2015 | 29.90 | 30.26 | 29.80 | 29.93 | 1,163,704 | -0.21(-0.70%) |
Oct 12, 2015 | 30.15 | 30.19 | 29.93 | 30.14 | 885,534 | +0.11(+0.37%) |
Oct 09, 2015 | 29.99 | 30.38 | 29.80 | 30.03 | 1,486,253 | +0.00(+0.00%) |
Oct 08, 2015 | 29.68 | 30.31 | 29.65 | 30.03 | 1,884,576 | +0.18(+0.61%) |
Oct 07, 2015 | 29.77 | 30.11 | 29.59 | 29.85 | 1,193,495 | +0.31(+1.05%) |
Oct 06, 2015 | 29.64 | 29.74 | 29.18 | 29.54 | 1,264,870 | -0.26(-0.89%) |
Oct 05, 2015 | 29.25 | 29.89 | 26.92 | 29.80 | 1,473,367 | +0.89(+3.09%) |
Oct 02, 2015 | 28.25 | 28.92 | 27.95 | 28.91 | 1,641,659 | -0.35(-1.18%) |
Oct 01, 2015 | 29.05 | 29.29 | 28.76 | 29.26 | 1,996,266 | +0.13(+0.44%) |
Sep 30, 2015 | 29.08 | 29.31 | 28.69 | 29.13 | 1,705,146 | +0.40(+1.39%) |
Sep 29, 2015 | 28.58 | 29.00 | 28.31 | 28.73 | 1,889,391 | +0.33(+1.18%) |
Sep 28, 2015 | 28.75 | 28.83 | 28.23 | 28.39 | 2,358,024 | -0.65(-2.23%) |
Sep 25, 2015 | 29.16 | 29.42 | 28.93 | 29.04 | 1,076,643 | +0.30(+1.06%) |
Sep 24, 2015 | 28.65 | 28.83 | 28.52 | 28.74 | 1,494,495 | -0.23(-0.81%) |
Sep 23, 2015 | 29.10 | 29.30 | 28.88 | 28.97 | 763,200 | -0.13(-0.46%) |
Sep 22, 2015 | 29.07 | 29.21 | 28.85 | 29.11 | 1,257,265 | -0.31(-1.05%) |
Sep 21, 2015 | 29.48 | 29.69 | 29.20 | 29.42 | 2,235,466 | +0.23(+0.78%) |
Sep 18, 2015 | 29.73 | 29.75 | 29.10 | 29.19 | 2,289,163 | -0.95(-3.16%) |
Sep 17, 2015 | 30.94 | 31.08 | 30.06 | 30.14 | 1,694,332 | -0.79(-2.55%) |
Sep 16, 2015 | 30.80 | 31.01 | 30.56 | 30.93 | 1,169,967 | +0.22(+0.70%) |
Sep 15, 2015 | 30.42 | 30.78 | 30.15 | 30.72 | 789,977 | +0.40(+1.33%) |
Sep 14, 2015 | 30.34 | 30.48 | 30.11 | 30.31 | 773,331 | -0.01(-0.02%) |
Sep 11, 2015 | 30.40 | 30.60 | 30.09 | 30.32 | 1,350,255 | -0.28(-0.92%) |
Sep 10, 2015 | 30.10 | 30.85 | 30.10 | 30.60 | 1,141,543 | +0.34(+1.14%) |
Sep 09, 2015 | 31.08 | 31.25 | 30.18 | 30.25 | 1,010,324 | -0.44(-1.43%) |
Sep 08, 2015 | 30.37 | 30.77 | 30.28 | 30.69 | 1,122,527 | +0.87(+2.90%) |
Sep 04, 2015 | 29.91 | 29.83 | 29.83 | 29.83 | 1,529,406 | -0.40(-1.32%) |
Sep 03, 2015 | 30.37 | 30.74 | 30.12 | 30.23 | 1,433,667 | -0.13(-0.42%) |
Sep 02, 2015 | 30.37 | 30.41 | 29.73 | 30.35 | 1,378,918 | +0.50(+1.68%) |
Sep 01, 2015 | 30.22 | 30.44 | 29.75 | 29.85 | 2,595,558 | -1.13(-3.66%) |
Aug 31, 2015 | 31.08 | 31.32 | 30.77 | 30.99 | 1,279,100 | -0.27(-0.86%) |
Aug 28, 2015 | 31.17 | 31.33 | 30.89 | 31.25 | 1,836,996 | -0.14(-0.45%) |
Aug 27, 2015 | 30.89 | 31.53 | 30.76 | 31.39 | 2,383,635 | +0.91(+2.99%) |
Aug 26, 2015 | 30.00 | 30.57 | 29.46 | 30.48 | 1,932,300 | +1.19(+4.05%) |
Aug 25, 2015 | 30.44 | 30.44 | 29.27 | 29.30 | 2,605,213 | +0.06(+0.22%) |
Aug 24, 2015 | 29.53 | 30.44 | 29.01 | 29.23 | 4,847,914 | -1.85(-5.96%) |
Aug 21, 2015 | 32.07 | 32.18 | 31.07 | 31.08 | 2,031,229 | -1.34(-4.15%) |
Aug 20, 2015 | 33.08 | 33.12 | 32.38 | 32.43 | 1,884,492 | -1.20(-3.58%) |
Aug 19, 2015 | 33.94 | 34.08 | 33.56 | 33.63 | 965,566 | -0.56(-1.64%) |
Aug 18, 2015 | 34.20 | 34.38 | 34.08 | 34.20 | 770,593 | -0.08(-0.24%) |
Aug 17, 2015 | 33.99 | 34.28 | 33.81 | 34.28 | 1,020,231 | +0.07(+0.21%) |
Aug 14, 2015 | 33.74 | 34.24 | 33.65 | 34.21 | 718,680 | +0.37(+1.09%) |
Aug 13, 2015 | 33.61 | 34.05 | 33.50 | 33.84 | 771,020 | +0.21(+0.63%) |
Aug 12, 2015 | 33.62 | 33.87 | 32.86 | 33.63 | 1,253,454 | -0.31(-0.91%) |
Aug 11, 2015 | 34.39 | 34.41 | 33.80 | 33.94 | 1,068,164 | -0.84(-2.40%) |
Aug 10, 2015 | 34.49 | 34.94 | 34.37 | 34.77 | 600,720 | +0.50(+1.45%) |
Aug 07, 2015 | 34.28 | 34.63 | 33.95 | 34.28 | 640,729 | -0.13(-0.39%) |
Aug 06, 2015 | 34.82 | 34.91 | 34.21 | 34.41 | 685,455 | -0.33(-0.96%) |
Aug 05, 2015 | 34.98 | 35.24 | 34.67 | 34.74 | 772,120 | -0.06(-0.19%) |
Aug 04, 2015 | 34.51 | 34.92 | 34.46 | 34.81 | 693,543 | +0.33(+0.97%) |