Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.73 | 33.08 | 32.19 | 32.77 | 11,273,165 | +0.16(+0.50%) |
Oct 29, 2015 | 32.55 | 33.04 | 32.18 | 32.61 | 9,864,577 | -0.07(-0.21%) |
Oct 28, 2015 | 32.27 | 33.23 | 31.82 | 32.68 | 15,465,569 | +0.67(+2.11%) |
Oct 27, 2015 | 32.25 | 32.96 | 31.99 | 32.00 | 13,596,438 | -0.91(-2.78%) |
Oct 26, 2015 | 33.35 | 33.48 | 32.82 | 32.92 | 11,515,233 | -0.56(-1.68%) |
Oct 23, 2015 | 33.57 | 34.16 | 33.22 | 33.48 | 18,762,214 | -0.43(-1.26%) |
Oct 22, 2015 | 33.23 | 34.14 | 33.16 | 33.91 | 20,212,520 | +1.12(+3.41%) |
Oct 21, 2015 | 32.39 | 33.47 | 31.94 | 32.79 | 15,924,924 | +0.61(+1.91%) |
Oct 20, 2015 | 31.94 | 32.38 | 31.76 | 32.18 | 13,774,778 | +0.27(+0.86%) |
Oct 19, 2015 | 31.86 | 32.26 | 31.45 | 31.90 | 14,388,528 | -0.38(-1.19%) |
Oct 16, 2015 | 33.33 | 33.39 | 31.70 | 32.29 | 22,107,946 | -1.24(-3.69%) |
Oct 15, 2015 | 32.98 | 33.54 | 32.45 | 33.52 | 10,318,904 | +0.46(+1.39%) |
Oct 14, 2015 | 32.93 | 33.23 | 32.52 | 33.06 | 7,450,212 | +0.21(+0.65%) |
Oct 13, 2015 | 32.97 | 33.69 | 32.67 | 32.85 | 7,701,784 | -0.34(-1.03%) |
Oct 12, 2015 | 33.92 | 33.99 | 32.83 | 33.19 | 8,695,125 | -0.67(-1.97%) |
Oct 09, 2015 | 34.65 | 34.83 | 33.58 | 33.86 | 13,637,005 | -0.65(-1.88%) |
Oct 08, 2015 | 33.71 | 34.62 | 33.09 | 34.51 | 13,329,299 | +0.47(+1.38%) |
Oct 07, 2015 | 33.92 | 35.25 | 33.51 | 34.04 | 19,690,470 | +0.70(+2.10%) |
Oct 06, 2015 | 32.46 | 33.78 | 32.14 | 33.34 | 16,019,995 | +1.14(+3.53%) |
Oct 05, 2015 | 31.77 | 32.54 | 31.55 | 32.20 | 15,285,354 | +0.78(+2.47%) |
Oct 02, 2015 | 29.60 | 31.46 | 29.38 | 31.42 | 15,675,584 | +1.61(+5.41%) |
Oct 01, 2015 | 30.63 | 30.90 | 29.42 | 29.81 | 17,120,546 | -0.38(-1.24%) |
Sep 30, 2015 | 29.90 | 30.71 | 29.55 | 30.19 | 16,241,718 | +0.57(+1.93%) |
Sep 29, 2015 | 29.93 | 30.48 | 29.34 | 29.61 | 14,269,899 | -0.21(-0.72%) |
Sep 28, 2015 | 30.91 | 30.94 | 29.65 | 29.83 | 15,434,008 | -1.51(-4.82%) |
Sep 25, 2015 | 31.87 | 31.92 | 31.05 | 31.34 | 12,386,082 | -0.26(-0.81%) |
Sep 24, 2015 | 31.53 | 31.97 | 31.08 | 31.59 | 15,151,809 | -0.26(-0.80%) |
Sep 23, 2015 | 32.18 | 32.28 | 31.68 | 31.85 | 9,259,786 | -0.14(-0.43%) |
Sep 22, 2015 | 31.36 | 32.47 | 31.24 | 31.99 | 13,456,449 | +0.01(+0.03%) |
Sep 21, 2015 | 32.23 | 32.46 | 31.76 | 31.98 | 13,465,294 | +0.06(+0.19%) |
Sep 18, 2015 | 32.37 | 32.48 | 31.72 | 31.92 | 16,802,384 | -1.13(-3.41%) |
Sep 17, 2015 | 32.94 | 33.75 | 32.56 | 33.05 | 14,222,475 | +0.04(+0.13%) |
Sep 16, 2015 | 31.95 | 33.39 | 31.72 | 33.00 | 14,806,404 | +1.40(+4.43%) |
Sep 15, 2015 | 31.70 | 31.85 | 31.26 | 31.60 | 13,862,002 | +0.11(+0.35%) |
Sep 14, 2015 | 31.70 | 31.90 | 31.26 | 31.49 | 10,133,415 | -0.27(-0.86%) |
Sep 11, 2015 | 32.09 | 32.06 | 31.19 | 31.77 | 14,377,087 | -0.32(-1.01%) |
Sep 10, 2015 | 31.71 | 32.35 | 30.95 | 32.09 | 14,677,900 | +0.37(+1.16%) |
Sep 09, 2015 | 32.73 | 33.32 | 31.64 | 31.72 | 13,035,265 | -0.68(-2.11%) |
Sep 08, 2015 | 31.85 | 32.48 | 31.50 | 32.41 | 17,499,168 | +0.94(+2.99%) |
Sep 04, 2015 | 31.93 | 31.47 | 31.47 | 31.47 | 11,711,492 | -1.05(-3.23%) |
Sep 03, 2015 | 32.84 | 33.41 | 32.07 | 32.52 | 17,996,892 | -0.08(-0.24%) |
Sep 02, 2015 | 33.09 | 33.18 | 31.84 | 32.59 | 12,966,300 | +0.19(+0.58%) |
Sep 01, 2015 | 32.53 | 33.07 | 32.06 | 32.41 | 17,679,588 | -1.20(-3.56%) |
Aug 31, 2015 | 32.26 | 33.99 | 31.90 | 33.60 | 16,566,806 | +0.80(+2.45%) |
Aug 28, 2015 | 31.93 | 33.27 | 31.92 | 32.80 | 17,619,018 | +0.47(+1.45%) |
Aug 27, 2015 | 30.33 | 32.43 | 30.15 | 32.33 | 25,604,318 | +3.07(+10.48%) |
Aug 26, 2015 | 29.05 | 29.95 | 28.64 | 29.26 | 22,672,206 | +0.82(+2.87%) |
Aug 25, 2015 | 29.99 | 29.99 | 28.45 | 28.45 | 17,327,038 | -0.08(-0.27%) |
Aug 24, 2015 | 28.05 | 30.34 | 26.29 | 28.52 | 29,116,594 | -1.81(-5.97%) |
Aug 21, 2015 | 31.64 | 32.10 | 30.04 | 30.33 | 33,036,676 | -1.71(-5.33%) |
Aug 20, 2015 | 33.26 | 33.73 | 32.01 | 32.04 | 20,275,794 | -1.36(-4.07%) |
Aug 19, 2015 | 34.31 | 34.72 | 33.17 | 33.40 | 18,282,704 | -1.45(-4.17%) |
Aug 18, 2015 | 34.96 | 35.47 | 34.69 | 34.86 | 11,358,607 | -0.24(-0.68%) |
Aug 17, 2015 | 35.38 | 35.59 | 34.75 | 35.09 | 10,806,806 | -0.59(-1.67%) |
Aug 14, 2015 | 35.45 | 36.24 | 35.43 | 35.69 | 10,602,999 | +0.20(+0.55%) |
Aug 13, 2015 | 35.99 | 36.07 | 35.35 | 35.49 | 13,080,587 | -0.81(-2.22%) |
Aug 12, 2015 | 35.55 | 36.56 | 34.69 | 36.30 | 20,733,116 | +0.65(+1.81%) |
Aug 11, 2015 | 34.48 | 35.70 | 34.37 | 35.65 | 14,755,379 | +0.28(+0.79%) |
Aug 10, 2015 | 33.88 | 35.44 | 33.84 | 35.37 | 12,487,731 | +1.58(+4.68%) |
Aug 07, 2015 | 34.49 | 34.91 | 33.64 | 33.79 | 9,186,704 | -0.93(-2.67%) |
Aug 06, 2015 | 34.48 | 34.85 | 33.83 | 34.72 | 13,972,540 | +0.20(+0.59%) |
Aug 05, 2015 | 34.03 | 34.83 | 33.88 | 34.52 | 17,270,964 | +0.86(+2.55%) |
Aug 04, 2015 | 34.29 | 34.68 | 33.46 | 33.66 | 17,441,204 | -0.44(-1.30%) |