Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.56 | 32.69 | 32.50 | 32.59 | 2,041,975 | +0.00(+0.00%) |
Oct 29, 2015 | 32.57 | 32.64 | 32.41 | 32.59 | 2,363,859 | +0.09(+0.28%) |
Oct 28, 2015 | 32.80 | 32.84 | 32.49 | 32.50 | 4,906,429 | -0.31(-0.94%) |
Oct 27, 2015 | 32.70 | 32.99 | 32.70 | 32.81 | 5,361,999 | +0.26(+0.80%) |
Oct 26, 2015 | 32.69 | 32.77 | 32.40 | 32.55 | 2,584,402 | -0.16(-0.49%) |
Oct 23, 2015 | 32.76 | 32.83 | 32.55 | 32.71 | 2,815,442 | +0.09(+0.28%) |
Oct 22, 2015 | 32.88 | 32.99 | 32.49 | 32.62 | 2,463,646 | -0.15(-0.46%) |
Oct 21, 2015 | 32.98 | 33.04 | 32.68 | 32.77 | 3,047,310 | -0.17(-0.52%) |
Oct 20, 2015 | 32.98 | 33.11 | 32.90 | 32.94 | 2,960,203 | -0.03(-0.09%) |
Oct 19, 2015 | 33.07 | 33.18 | 32.89 | 32.97 | 5,881,137 | -0.04(-0.12%) |
Oct 16, 2015 | 33.15 | 33.15 | 33.00 | 33.01 | 2,449,600 | -0.11(-0.33%) |
Oct 15, 2015 | 33.08 | 33.20 | 33.01 | 33.12 | 5,143,602 | +0.06(+0.18%) |
Oct 14, 2015 | 33.18 | 33.26 | 32.95 | 33.06 | 4,544,705 | -0.10(-0.30%) |
Oct 13, 2015 | 33.11 | 33.20 | 33.07 | 33.16 | 5,386,642 | +0.11(+0.33%) |
Oct 12, 2015 | 33.05 | 33.19 | 33.00 | 33.05 | 2,749,299 | +0.03(+0.09%) |
Oct 09, 2015 | 33.19 | 33.24 | 33.01 | 33.02 | 3,343,696 | -0.17(-0.51%) |
Oct 08, 2015 | 33.02 | 33.24 | 32.92 | 33.19 | 3,937,774 | +0.08(+0.24%) |
Oct 07, 2015 | 33.00 | 33.20 | 32.95 | 33.11 | 6,229,652 | +0.16(+0.49%) |
Oct 06, 2015 | 32.90 | 33.09 | 32.83 | 32.95 | 4,141,526 | -0.05(-0.15%) |
Oct 05, 2015 | 33.20 | 33.25 | 32.95 | 33.00 | 3,956,545 | -0.01(-0.03%) |
Oct 02, 2015 | 32.70 | 33.06 | 32.58 | 33.01 | 5,161,446 | +0.20(+0.61%) |
Oct 01, 2015 | 32.95 | 33.28 | 32.72 | 32.81 | 8,563,808 | +0.34(+1.05%) |
Sep 30, 2015 | 32.25 | 32.58 | 32.02 | 32.47 | 5,009,323 | +0.37(+1.15%) |
Sep 29, 2015 | 32.55 | 32.73 | 31.94 | 32.10 | 5,403,028 | -0.41(-1.26%) |
Sep 28, 2015 | 33.04 | 33.14 | 32.42 | 32.51 | 7,124,252 | -0.59(-1.78%) |
Sep 25, 2015 | 33.10 | 33.24 | 32.91 | 33.10 | 7,584,592 | +0.02(+0.06%) |
Sep 24, 2015 | 33.09 | 33.15 | 33.03 | 33.08 | 9,569,766 | -0.05(-0.15%) |
Sep 23, 2015 | 33.06 | 33.22 | 33.04 | 33.13 | 5,202,763 | +0.08(+0.24%) |
Sep 22, 2015 | 33.04 | 33.27 | 33.04 | 33.05 | 7,223,415 | -0.07(-0.21%) |
Sep 21, 2015 | 33.08 | 33.25 | 32.99 | 33.12 | 11,717,656 | -0.01(-0.03%) |
Sep 18, 2015 | 32.42 | 33.23 | 32.37 | 33.13 | 22,160,356 | +0.62(+1.91%) |
Sep 17, 2015 | 32.89 | 33.21 | 32.50 | 32.51 | 114,020,240 | +3.97(+13.91%) |
Sep 16, 2015 | 28.46 | 28.67 | 28.24 | 28.54 | 2,843,191 | +0.00(+0.00%) |
Sep 15, 2015 | 27.92 | 28.59 | 27.72 | 28.54 | 3,765,698 | +0.60(+2.15%) |
Sep 14, 2015 | 27.90 | 28.00 | 27.40 | 27.94 | 2,996,178 | +0.14(+0.50%) |
Sep 11, 2015 | 27.22 | 27.97 | 26.73 | 27.80 | 4,784,083 | +0.51(+1.87%) |
Sep 10, 2015 | 28.23 | 28.30 | 27.10 | 27.29 | 4,969,747 | -0.77(-2.74%) |
Sep 09, 2015 | 28.80 | 28.97 | 28.01 | 28.06 | 4,887,308 | -0.56(-1.96%) |
Sep 08, 2015 | 28.00 | 28.74 | 27.46 | 28.62 | 6,069,420 | +1.18(+4.30%) |
Sep 04, 2015 | 27.44 | 27.44 | 27.44 | 0 | +0.27(+0.99%) | |
Sep 03, 2015 | 26.28 | 27.73 | 26.22 | 27.17 | 5,386,887 | +0.81(+3.07%) |
Sep 02, 2015 | 26.14 | 26.37 | 25.53 | 26.36 | 5,704,326 | +0.70(+2.73%) |
Sep 01, 2015 | 24.47 | 26.21 | 23.83 | 25.66 | 10,274,519 | +0.49(+1.95%) |
Aug 31, 2015 | 25.09 | 25.30 | 24.79 | 25.17 | 4,435,056 | -0.04(-0.16%) |
Aug 28, 2015 | 23.94 | 25.25 | 23.94 | 25.21 | 5,566,377 | +1.15(+4.78%) |
Aug 27, 2015 | 23.56 | 24.31 | 23.49 | 24.06 | 2,514,420 | +0.77(+3.31%) |
Aug 26, 2015 | 23.33 | 23.33 | 22.59 | 23.29 | 3,361,015 | +0.70(+3.10%) |
Aug 25, 2015 | 23.23 | 23.41 | 22.59 | 22.59 | 3,354,245 | -0.07(-0.31%) |
Aug 24, 2015 | 22.37 | 23.62 | 21.37 | 22.66 | 4,300,836 | -1.08(-4.55%) |
Aug 21, 2015 | 24.19 | 24.48 | 23.74 | 23.74 | 3,696,196 | -0.74(-3.02%) |
Aug 20, 2015 | 24.92 | 25.12 | 24.47 | 24.48 | 2,530,999 | -0.61(-2.43%) |
Aug 19, 2015 | 25.27 | 25.33 | 24.86 | 25.09 | 1,693,865 | -0.37(-1.45%) |
Aug 18, 2015 | 25.93 | 25.93 | 25.30 | 25.46 | 1,773,417 | -0.50(-1.93%) |
Aug 17, 2015 | 25.24 | 25.98 | 24.99 | 25.96 | 1,639,080 | +0.43(+1.68%) |
Aug 14, 2015 | 25.47 | 25.61 | 25.15 | 25.53 | 1,923,137 | +0.05(+0.20%) |
Aug 13, 2015 | 25.37 | 25.82 | 25.10 | 25.48 | 1,668,478 | -0.14(-0.55%) |
Aug 12, 2015 | 25.15 | 25.75 | 24.87 | 25.62 | 2,715,597 | +0.18(+0.71%) |
Aug 11, 2015 | 26.10 | 26.34 | 25.31 | 25.44 | 2,907,174 | -1.00(-3.78%) |
Aug 10, 2015 | 26.10 | 26.95 | 26.10 | 26.44 | 3,072,048 | +0.62(+2.40%) |
Aug 07, 2015 | 26.49 | 26.66 | 24.47 | 25.82 | 7,388,432 | -0.71(-2.68%) |
Aug 06, 2015 | 27.80 | 27.96 | 26.06 | 26.53 | 6,624,232 | -1.07(-3.88%) |
Aug 05, 2015 | 28.08 | 28.22 | 27.21 | 27.60 | 3,532,192 | -0.34(-1.22%) |
Aug 04, 2015 | 28.14 | 28.61 | 27.83 | 27.94 | 2,473,284 | -0.26(-0.92%) |