Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.75 | 35.86 | 35.46 | 35.50 | 38,218,920 | -0.31(-0.85%) |
Oct 29, 2015 | 35.48 | 35.87 | 35.46 | 35.81 | 29,152,356 | +0.20(+0.56%) |
Oct 28, 2015 | 35.33 | 35.61 | 35.11 | 35.61 | 43,627,928 | +0.22(+0.63%) |
Oct 27, 2015 | 35.33 | 35.64 | 35.20 | 35.38 | 44,966,632 | -0.21(-0.60%) |
Oct 26, 2015 | 35.04 | 35.92 | 35.02 | 35.60 | 54,392,724 | +0.54(+1.54%) |
Oct 23, 2015 | 36.33 | 36.46 | 35.04 | 35.06 | 133,229,896 | +2.51(+7.70%) |
Oct 22, 2015 | 32.30 | 32.85 | 32.16 | 32.55 | 81,418,784 | +0.46(+1.43%) |
Oct 21, 2015 | 32.67 | 32.76 | 32.05 | 32.09 | 35,922,492 | -0.38(-1.18%) |
Oct 20, 2015 | 33.16 | 33.20 | 32.17 | 32.48 | 50,020,636 | -0.79(-2.38%) |
Oct 19, 2015 | 33.02 | 33.30 | 32.94 | 33.27 | 29,579,542 | +0.19(+0.59%) |
Oct 16, 2015 | 33.17 | 33.20 | 32.82 | 33.07 | 32,259,228 | +0.02(+0.07%) |
Oct 15, 2015 | 32.70 | 33.12 | 32.69 | 33.05 | 37,747,704 | +0.53(+1.62%) |
Oct 14, 2015 | 32.62 | 32.93 | 32.41 | 32.52 | 28,336,628 | -0.06(-0.17%) |
Oct 13, 2015 | 32.12 | 32.85 | 32.12 | 32.58 | 36,194,060 | +0.28(+0.87%) |
Oct 12, 2015 | 32.07 | 32.39 | 31.91 | 32.30 | 25,551,724 | +0.15(+0.48%) |
Oct 09, 2015 | 31.96 | 32.26 | 31.73 | 32.14 | 33,012,244 | +0.22(+0.70%) |
Oct 08, 2015 | 32.03 | 32.17 | 31.24 | 31.92 | 43,689,960 | -0.16(-0.50%) |
Oct 07, 2015 | 32.43 | 32.49 | 31.57 | 32.08 | 41,900,404 | -0.15(-0.48%) |
Oct 06, 2015 | 31.91 | 32.43 | 31.79 | 32.24 | 44,787,848 | +0.20(+0.62%) |
Oct 05, 2015 | 31.56 | 32.11 | 31.31 | 32.04 | 36,107,560 | +0.73(+2.32%) |
Oct 02, 2015 | 30.33 | 31.33 | 30.12 | 31.31 | 53,757,204 | +0.78(+2.56%) |
Oct 01, 2015 | 30.38 | 30.57 | 29.96 | 30.53 | 37,388,216 | +0.14(+0.47%) |
Sep 30, 2015 | 30.13 | 30.40 | 30.00 | 30.39 | 48,321,084 | +0.67(+2.26%) |
Sep 29, 2015 | 29.83 | 30.22 | 29.48 | 29.71 | 46,254,956 | +0.00(+0.01%) |
Sep 28, 2015 | 30.48 | 30.70 | 29.44 | 29.71 | 62,618,236 | -0.85(-2.79%) |
Sep 25, 2015 | 31.45 | 31.45 | 30.52 | 30.56 | 43,529,656 | -0.69(-2.21%) |
Sep 24, 2015 | 30.80 | 31.33 | 30.59 | 31.25 | 44,852,760 | +0.17(+0.55%) |
Sep 23, 2015 | 31.07 | 31.41 | 30.96 | 31.08 | 29,451,456 | -0.02(-0.05%) |
Sep 22, 2015 | 31.31 | 31.34 | 30.74 | 31.10 | 51,315,708 | -0.64(-2.01%) |
Sep 21, 2015 | 31.68 | 31.79 | 31.26 | 31.74 | 35,806,260 | +0.31(+0.98%) |
Sep 18, 2015 | 31.80 | 31.96 | 31.32 | 31.43 | 102,784,552 | -0.68(-2.12%) |
Sep 17, 2015 | 31.85 | 32.51 | 31.71 | 32.11 | 45,541,204 | +0.35(+1.09%) |
Sep 16, 2015 | 31.74 | 31.86 | 31.58 | 31.76 | 25,755,474 | +0.04(+0.13%) |
Sep 15, 2015 | 31.30 | 31.90 | 31.15 | 31.72 | 41,734,916 | +0.59(+1.91%) |
Sep 14, 2015 | 31.25 | 31.26 | 30.94 | 31.13 | 34,082,960 | -0.13(-0.40%) |
Sep 11, 2015 | 30.95 | 31.25 | 30.84 | 31.25 | 27,502,160 | +0.22(+0.71%) |
Sep 10, 2015 | 30.62 | 31.17 | 30.54 | 31.03 | 38,147,080 | +0.43(+1.41%) |
Sep 09, 2015 | 31.03 | 31.29 | 30.45 | 30.60 | 34,078,796 | -0.10(-0.32%) |
Sep 08, 2015 | 30.59 | 30.78 | 30.17 | 30.70 | 45,635,912 | +0.70(+2.32%) |
Sep 04, 2015 | 29.97 | 30.00 | 30.00 | 30.00 | 41,827,544 | -0.28(-0.92%) |
Sep 03, 2015 | 30.81 | 30.95 | 30.11 | 30.28 | 35,227,580 | -0.40(-1.32%) |
Sep 02, 2015 | 30.25 | 30.68 | 29.95 | 30.68 | 51,567,536 | +0.83(+2.77%) |
Sep 01, 2015 | 30.08 | 30.61 | 29.67 | 29.86 | 74,116,944 | -1.02(-3.31%) |
Aug 31, 2015 | 31.34 | 31.75 | 30.85 | 30.88 | 43,552,924 | -0.61(-1.92%) |
Aug 28, 2015 | 31.61 | 31.81 | 31.19 | 31.48 | 39,619,692 | -0.36(-1.13%) |
Aug 27, 2015 | 31.93 | 32.14 | 31.06 | 31.84 | 69,903,776 | +0.45(+1.43%) |
Aug 26, 2015 | 30.48 | 31.55 | 29.92 | 31.40 | 84,776,304 | +2.33(+8.00%) |
Aug 25, 2015 | 30.71 | 30.84 | 29.02 | 29.07 | 70,803,336 | -0.38(-1.28%) |
Aug 24, 2015 | 28.62 | 30.67 | 28.22 | 29.45 | 115,521,728 | -1.14(-3.73%) |
Aug 21, 2015 | 31.95 | 32.30 | 30.58 | 30.59 | 85,400,728 | -1.72(-5.31%) |
Aug 20, 2015 | 32.74 | 33.11 | 32.11 | 32.30 | 57,165,416 | -0.70(-2.13%) |
Aug 19, 2015 | 32.79 | 33.31 | 32.67 | 33.01 | 42,729,728 | +0.24(+0.73%) |
Aug 18, 2015 | 33.06 | 33.16 | 32.64 | 32.77 | 29,152,796 | -0.24(-0.72%) |
Aug 17, 2015 | 32.80 | 33.03 | 32.52 | 33.01 | 21,056,714 | +0.19(+0.57%) |
Aug 14, 2015 | 32.71 | 32.96 | 32.60 | 32.82 | 21,465,618 | +0.03(+0.10%) |
Aug 13, 2015 | 32.93 | 33.19 | 32.55 | 32.79 | 36,244,216 | -0.16(-0.47%) |
Aug 12, 2015 | 33.12 | 33.21 | 32.58 | 32.94 | 58,882,228 | -0.06(-0.18%) |
Aug 11, 2015 | 33.42 | 33.71 | 32.68 | 33.00 | 100,662,576 | +1.35(+4.27%) |
Aug 10, 2015 | 31.94 | 32.14 | 31.53 | 31.65 | 35,961,276 | -0.08(-0.25%) |
Aug 07, 2015 | 31.98 | 32.10 | 31.45 | 31.73 | 28,109,250 | -0.37(-1.15%) |
Aug 06, 2015 | 32.21 | 32.23 | 31.58 | 32.10 | 31,480,602 | -0.05(-0.17%) |
Aug 05, 2015 | 31.68 | 32.36 | 31.62 | 32.15 | 46,733,120 | +0.73(+2.31%) |
Aug 04, 2015 | 31.39 | 31.70 | 31.32 | 31.43 | 29,811,626 | -0.10(-0.31%) |