Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.98 | 30.48 | 29.73 | 30.31 | 6,935,303 | -0.11(-0.36%) |
Oct 29, 2015 | 30.25 | 30.45 | 29.75 | 30.42 | 6,268,733 | +0.04(+0.12%) |
Oct 28, 2015 | 30.77 | 30.88 | 30.03 | 30.38 | 3,109,377 | -0.29(-0.93%) |
Oct 27, 2015 | 30.71 | 30.87 | 30.52 | 30.67 | 3,771,973 | -0.04(-0.14%) |
Oct 26, 2015 | 31.43 | 31.46 | 30.65 | 30.71 | 7,398,420 | -0.60(-1.92%) |
Oct 23, 2015 | 31.91 | 32.01 | 31.24 | 31.32 | 4,469,763 | -0.70(-2.20%) |
Oct 22, 2015 | 31.85 | 32.18 | 31.79 | 32.02 | 5,432,323 | +0.32(+1.02%) |
Oct 21, 2015 | 32.10 | 32.37 | 31.64 | 31.70 | 3,690,242 | -0.28(-0.87%) |
Oct 20, 2015 | 32.11 | 32.43 | 31.87 | 31.98 | 5,997,873 | -0.24(-0.75%) |
Oct 19, 2015 | 31.90 | 32.26 | 31.71 | 32.22 | 4,195,531 | +0.31(+0.97%) |
Oct 16, 2015 | 31.98 | 32.14 | 31.77 | 31.91 | 3,064,991 | +0.10(+0.30%) |
Oct 15, 2015 | 31.35 | 31.87 | 31.24 | 31.82 | 3,235,825 | +0.49(+1.57%) |
Oct 14, 2015 | 31.27 | 31.55 | 31.17 | 31.32 | 2,913,947 | +0.10(+0.33%) |
Oct 13, 2015 | 31.35 | 31.55 | 31.13 | 31.22 | 3,299,699 | -0.12(-0.40%) |
Oct 12, 2015 | 31.12 | 31.46 | 31.10 | 31.35 | 2,693,124 | +0.29(+0.95%) |
Oct 09, 2015 | 31.49 | 31.57 | 30.93 | 31.05 | 3,316,237 | -0.44(-1.40%) |
Oct 08, 2015 | 30.98 | 31.53 | 30.85 | 31.49 | 4,389,030 | +0.42(+1.35%) |
Oct 07, 2015 | 31.51 | 31.57 | 31.00 | 31.07 | 4,670,920 | -0.40(-1.28%) |
Oct 06, 2015 | 31.33 | 31.52 | 30.96 | 31.48 | 4,538,966 | +0.11(+0.35%) |
Oct 05, 2015 | 31.19 | 31.45 | 31.03 | 31.37 | 3,695,982 | +0.28(+0.90%) |
Oct 02, 2015 | 30.55 | 31.09 | 30.33 | 31.09 | 4,241,764 | +0.74(+2.44%) |
Oct 01, 2015 | 30.95 | 31.05 | 30.19 | 30.35 | 5,110,558 | -0.60(-1.94%) |
Sep 30, 2015 | 30.19 | 30.96 | 30.08 | 30.95 | 5,887,389 | +0.92(+3.06%) |
Sep 29, 2015 | 29.79 | 30.20 | 29.78 | 30.03 | 4,962,223 | +0.23(+0.79%) |
Sep 28, 2015 | 29.96 | 30.14 | 29.59 | 29.80 | 6,007,021 | -0.22(-0.73%) |
Sep 25, 2015 | 29.65 | 30.38 | 29.42 | 30.02 | 5,753,192 | +0.54(+1.84%) |
Sep 24, 2015 | 29.20 | 29.57 | 29.13 | 29.47 | 6,804,835 | +0.15(+0.53%) |
Sep 23, 2015 | 29.17 | 29.47 | 29.00 | 29.32 | 4,139,378 | +0.20(+0.68%) |
Sep 22, 2015 | 29.69 | 29.91 | 29.03 | 29.12 | 6,960,705 | -0.69(-2.31%) |
Sep 21, 2015 | 29.80 | 29.99 | 29.61 | 29.81 | 5,492,793 | +0.20(+0.67%) |
Sep 18, 2015 | 29.80 | 30.00 | 29.55 | 29.61 | 6,782,011 | -0.19(-0.64%) |
Sep 17, 2015 | 29.45 | 30.22 | 29.22 | 29.80 | 3,905,767 | +0.33(+1.12%) |
Sep 16, 2015 | 29.05 | 29.58 | 28.96 | 29.47 | 3,012,909 | +0.41(+1.41%) |
Sep 15, 2015 | 28.89 | 29.09 | 28.67 | 29.06 | 3,321,782 | +0.21(+0.74%) |
Sep 14, 2015 | 28.86 | 29.15 | 28.75 | 28.85 | 2,549,330 | -0.01(-0.05%) |
Sep 11, 2015 | 28.41 | 28.87 | 28.31 | 28.86 | 4,107,049 | +0.32(+1.13%) |
Sep 10, 2015 | 28.37 | 28.84 | 28.32 | 28.54 | 3,969,631 | +0.18(+0.62%) |
Sep 09, 2015 | 28.94 | 28.94 | 28.30 | 28.37 | 3,879,389 | -0.34(-1.18%) |
Sep 08, 2015 | 28.53 | 28.77 | 28.35 | 28.70 | 3,813,659 | +0.54(+1.93%) |
Sep 04, 2015 | 28.37 | 28.16 | 28.16 | 28.16 | 3,466,810 | -0.45(-1.57%) |
Sep 03, 2015 | 28.46 | 28.77 | 28.35 | 28.61 | 3,775,536 | +0.30(+1.05%) |
Sep 02, 2015 | 28.58 | 28.65 | 28.05 | 28.31 | 5,583,481 | -0.02(-0.08%) |
Sep 01, 2015 | 28.88 | 29.03 | 28.10 | 28.33 | 6,947,679 | -0.92(-3.16%) |
Aug 31, 2015 | 29.33 | 29.43 | 28.81 | 29.25 | 6,038,713 | -0.20(-0.67%) |
Aug 28, 2015 | 29.66 | 29.71 | 28.88 | 29.45 | 5,422,328 | -0.31(-1.03%) |
Aug 27, 2015 | 29.44 | 29.76 | 29.24 | 29.76 | 3,807,198 | +0.49(+1.66%) |
Aug 26, 2015 | 29.25 | 29.39 | 28.76 | 29.27 | 6,589,308 | +0.28(+0.95%) |
Aug 25, 2015 | 30.11 | 30.45 | 28.85 | 28.99 | 8,531,379 | -0.55(-1.87%) |
Aug 24, 2015 | 29.80 | 30.40 | 29.35 | 29.55 | 8,676,928 | -1.01(-3.31%) |
Aug 21, 2015 | 31.22 | 31.38 | 30.54 | 30.56 | 6,580,263 | -0.84(-2.69%) |
Aug 20, 2015 | 31.37 | 31.92 | 31.20 | 31.40 | 4,403,196 | -0.20(-0.64%) |
Aug 19, 2015 | 31.16 | 31.74 | 30.97 | 31.60 | 3,259,149 | +0.33(+1.05%) |
Aug 18, 2015 | 31.25 | 31.30 | 31.04 | 31.28 | 2,961,266 | -0.09(-0.28%) |
Aug 17, 2015 | 31.14 | 31.51 | 31.09 | 31.36 | 3,482,543 | +0.17(+0.56%) |
Aug 14, 2015 | 30.72 | 31.21 | 30.64 | 31.19 | 2,813,097 | +0.44(+1.42%) |
Aug 13, 2015 | 30.74 | 30.91 | 30.38 | 30.75 | 5,641,090 | -0.14(-0.45%) |
Aug 12, 2015 | 30.78 | 31.33 | 30.71 | 30.89 | 7,412,795 | +0.02(+0.07%) |
Aug 11, 2015 | 30.46 | 31.10 | 30.43 | 30.87 | 5,431,583 | +0.40(+1.31%) |
Aug 10, 2015 | 30.81 | 30.88 | 30.33 | 30.47 | 3,855,527 | -0.38(-1.23%) |
Aug 07, 2015 | 30.18 | 30.90 | 30.00 | 30.85 | 4,440,069 | +0.61(+2.02%) |
Aug 06, 2015 | 29.91 | 30.27 | 29.60 | 30.24 | 5,217,664 | +0.30(+1.00%) |
Aug 05, 2015 | 29.71 | 30.01 | 29.62 | 29.94 | 4,950,812 | +0.40(+1.35%) |
Aug 04, 2015 | 30.17 | 30.17 | 29.49 | 29.54 | 3,369,978 | -0.72(-2.38%) |