Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.10 | 27.34 | 26.11 | 26.15 | 7,553,748 | -0.75(-2.79%) |
Oct 29, 2015 | 28.12 | 28.30 | 26.88 | 26.90 | 5,489,269 | -1.74(-6.08%) |
Oct 28, 2015 | 27.24 | 28.67 | 27.06 | 28.64 | 3,873,520 | +1.43(+5.26%) |
Oct 27, 2015 | 27.88 | 28.02 | 26.93 | 27.21 | 3,424,494 | -0.89(-3.17%) |
Oct 26, 2015 | 27.23 | 28.65 | 27.21 | 28.10 | 5,668,073 | +0.87(+3.20%) |
Oct 23, 2015 | 28.50 | 28.75 | 26.75 | 27.23 | 8,117,195 | -2.14(-7.29%) |
Oct 22, 2015 | 29.26 | 29.73 | 28.80 | 29.37 | 3,707,062 | +0.61(+2.12%) |
Oct 21, 2015 | 30.24 | 30.30 | 28.60 | 28.76 | 4,910,157 | -1.53(-5.05%) |
Oct 20, 2015 | 31.12 | 31.25 | 29.85 | 30.29 | 4,447,615 | -0.83(-2.67%) |
Oct 19, 2015 | 31.09 | 31.74 | 30.51 | 31.12 | 3,523,290 | +0.12(+0.39%) |
Oct 16, 2015 | 30.39 | 31.38 | 30.03 | 31.00 | 6,072,424 | +1.08(+3.61%) |
Oct 15, 2015 | 28.83 | 29.96 | 28.12 | 29.92 | 10,300,265 | +1.16(+4.03%) |
Oct 14, 2015 | 30.58 | 30.73 | 28.60 | 28.76 | 7,359,261 | -2.02(-6.56%) |
Oct 13, 2015 | 31.00 | 31.59 | 30.60 | 30.78 | 3,279,912 | -0.22(-0.71%) |
Oct 12, 2015 | 31.77 | 31.81 | 30.88 | 31.00 | 2,728,390 | -0.89(-2.79%) |
Oct 09, 2015 | 31.57 | 32.05 | 30.86 | 31.89 | 3,302,595 | +0.39(+1.24%) |
Oct 08, 2015 | 31.95 | 31.99 | 30.80 | 31.50 | 3,267,900 | -0.62(-1.93%) |
Oct 07, 2015 | 31.50 | 32.42 | 31.09 | 32.12 | 3,765,723 | +0.94(+3.01%) |
Oct 06, 2015 | 31.60 | 32.20 | 30.40 | 31.18 | 5,365,101 | -0.70(-2.20%) |
Oct 05, 2015 | 31.95 | 32.10 | 30.35 | 31.88 | 9,309,829 | -1.18(-3.57%) |
Oct 02, 2015 | 31.78 | 33.08 | 31.78 | 33.06 | 3,375,973 | +0.37(+1.13%) |
Oct 01, 2015 | 31.99 | 33.15 | 31.63 | 32.69 | 4,750,571 | +0.87(+2.73%) |
Sep 30, 2015 | 31.75 | 32.08 | 30.62 | 31.82 | 4,666,846 | +0.59(+1.89%) |
Sep 29, 2015 | 31.45 | 32.49 | 30.43 | 31.23 | 5,631,496 | -0.28(-0.89%) |
Sep 28, 2015 | 32.27 | 32.52 | 31.21 | 31.51 | 4,587,322 | -1.12(-3.43%) |
Sep 25, 2015 | 34.07 | 34.50 | 32.02 | 32.63 | 4,430,169 | -0.97(-2.89%) |
Sep 24, 2015 | 33.05 | 33.68 | 31.95 | 33.60 | 7,550,965 | +0.01(+0.03%) |
Sep 23, 2015 | 35.17 | 35.29 | 33.25 | 33.59 | 7,422,584 | -1.72(-4.87%) |
Sep 22, 2015 | 36.20 | 36.89 | 35.06 | 35.31 | 4,601,669 | -1.68(-4.54%) |
Sep 21, 2015 | 37.90 | 38.69 | 36.71 | 36.99 | 4,299,705 | -0.82(-2.17%) |
Sep 18, 2015 | 36.66 | 38.28 | 36.65 | 37.81 | 11,615,592 | +0.67(+1.80%) |
Sep 17, 2015 | 36.66 | 37.74 | 36.57 | 37.14 | 6,613,163 | +0.29(+0.79%) |
Sep 16, 2015 | 36.83 | 36.98 | 36.13 | 36.85 | 3,348,914 | -0.02(-0.05%) |
Sep 15, 2015 | 36.51 | 37.04 | 36.31 | 36.87 | 3,228,314 | +0.11(+0.30%) |
Sep 14, 2015 | 37.28 | 37.63 | 36.65 | 36.76 | 2,945,664 | -0.67(-1.79%) |
Sep 11, 2015 | 37.75 | 38.13 | 36.80 | 37.43 | 4,231,091 | -0.68(-1.78%) |
Sep 10, 2015 | 38.49 | 38.63 | 36.54 | 38.11 | 4,574,859 | -0.18(-0.47%) |
Sep 09, 2015 | 39.06 | 39.40 | 37.76 | 38.29 | 4,716,288 | -0.18(-0.47%) |
Sep 08, 2015 | 37.26 | 38.50 | 37.26 | 38.47 | 3,703,015 | +1.99(+5.46%) |
Sep 04, 2015 | 36.28 | 36.48 | 36.48 | 36.48 | 4,737,800 | -0.38(-1.03%) |
Sep 03, 2015 | 37.99 | 38.55 | 36.58 | 36.86 | 4,838,395 | -0.61(-1.63%) |
Sep 02, 2015 | 37.34 | 37.53 | 36.28 | 37.47 | 3,329,838 | +0.73(+1.99%) |
Sep 01, 2015 | 36.56 | 37.91 | 36.31 | 36.74 | 3,391,933 | -1.04(-2.75%) |
Aug 31, 2015 | 39.02 | 39.15 | 37.66 | 37.78 | 3,339,613 | -1.41(-3.60%) |
Aug 28, 2015 | 38.62 | 39.59 | 38.28 | 39.19 | 3,368,951 | +0.10(+0.26%) |
Aug 27, 2015 | 39.01 | 40.01 | 38.12 | 39.09 | 4,889,996 | +0.94(+2.46%) |
Aug 26, 2015 | 37.73 | 38.35 | 36.40 | 38.15 | 4,654,343 | +1.60(+4.38%) |
Aug 25, 2015 | 38.88 | 39.07 | 36.52 | 36.55 | 5,209,269 | +0.53(+1.47%) |
Aug 24, 2015 | 31.89 | 38.25 | 30.15 | 36.02 | 8,805,235 | -0.56(-1.53%) |
Aug 21, 2015 | 37.94 | 38.68 | 36.25 | 36.58 | 11,461,898 | -3.22(-8.09%) |
Aug 20, 2015 | 42.97 | 43.35 | 39.69 | 39.80 | 6,448,832 | -3.66(-8.42%) |
Aug 19, 2015 | 43.15 | 44.10 | 42.81 | 43.46 | 3,288,072 | +0.21(+0.49%) |
Aug 18, 2015 | 44.55 | 44.67 | 43.06 | 43.25 | 3,558,821 | -0.40(-0.92%) |
Aug 17, 2015 | 42.56 | 43.67 | 42.51 | 43.65 | 2,610,388 | +0.64(+1.49%) |
Aug 14, 2015 | 43.02 | 43.35 | 42.53 | 43.01 | 2,247,168 | +0.00(+0.00%) |
Aug 13, 2015 | 43.09 | 43.45 | 42.27 | 43.01 | 2,942,633 | +0.29(+0.68%) |
Aug 12, 2015 | 43.29 | 43.95 | 41.77 | 42.72 | 5,228,734 | -1.24(-2.82%) |
Aug 11, 2015 | 43.93 | 44.92 | 43.25 | 43.96 | 3,761,175 | -0.61(-1.37%) |
Aug 10, 2015 | 43.75 | 44.86 | 43.72 | 44.57 | 3,381,088 | +0.99(+2.27%) |
Aug 07, 2015 | 43.38 | 43.64 | 42.66 | 43.58 | 3,212,440 | +0.30(+0.69%) |
Aug 06, 2015 | 44.27 | 44.95 | 42.27 | 43.28 | 6,476,909 | -1.28(-2.87%) |
Aug 05, 2015 | 43.59 | 45.71 | 43.59 | 44.56 | 8,460,727 | +1.11(+2.55%) |
Aug 04, 2015 | 43.11 | 43.72 | 42.70 | 43.45 | 4,127,254 | +0.27(+0.63%) |