Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.13 | 32.14 | 31.45 | 31.53 | 12,236,782 | -0.61(-1.91%) |
Oct 29, 2015 | 32.13 | 32.31 | 32.01 | 32.15 | 7,456,455 | -0.04(-0.14%) |
Oct 28, 2015 | 31.55 | 32.32 | 31.47 | 32.19 | 12,631,461 | +0.72(+2.28%) |
Oct 27, 2015 | 31.59 | 31.74 | 31.32 | 31.47 | 7,752,686 | -0.31(-0.99%) |
Oct 26, 2015 | 31.80 | 31.98 | 31.57 | 31.79 | 7,039,523 | -0.07(-0.23%) |
Oct 23, 2015 | 31.51 | 31.90 | 31.28 | 31.86 | 13,214,531 | +0.58(+1.86%) |
Oct 22, 2015 | 30.92 | 31.61 | 30.92 | 31.28 | 10,649,656 | +0.55(+1.80%) |
Oct 21, 2015 | 31.02 | 31.21 | 30.70 | 30.73 | 11,858,326 | -0.11(-0.36%) |
Oct 20, 2015 | 30.53 | 31.03 | 30.47 | 30.84 | 9,160,734 | +0.39(+1.28%) |
Oct 19, 2015 | 30.38 | 30.73 | 30.38 | 30.45 | 10,365,192 | -0.03(-0.10%) |
Oct 16, 2015 | 30.79 | 31.06 | 30.41 | 30.48 | 17,299,696 | -0.18(-0.59%) |
Oct 15, 2015 | 30.82 | 31.13 | 30.41 | 30.66 | 16,375,623 | +0.38(+1.26%) |
Oct 14, 2015 | 30.90 | 30.93 | 30.19 | 30.28 | 13,380,986 | -0.70(-2.24%) |
Oct 13, 2015 | 31.01 | 31.11 | 30.90 | 30.97 | 5,790,063 | -0.15(-0.48%) |
Oct 12, 2015 | 31.15 | 31.26 | 30.97 | 31.12 | 5,066,778 | +0.04(+0.12%) |
Oct 09, 2015 | 31.42 | 31.47 | 30.91 | 31.09 | 5,761,462 | -0.24(-0.76%) |
Oct 08, 2015 | 31.07 | 31.37 | 30.94 | 31.32 | 6,711,956 | +0.08(+0.26%) |
Oct 07, 2015 | 31.24 | 31.46 | 31.06 | 31.24 | 6,572,642 | +0.22(+0.72%) |
Oct 06, 2015 | 30.99 | 31.17 | 30.89 | 31.02 | 7,159,144 | -0.05(-0.17%) |
Oct 05, 2015 | 30.76 | 31.13 | 30.70 | 31.07 | 8,679,477 | +0.61(+1.99%) |
Oct 02, 2015 | 29.89 | 30.47 | 29.36 | 30.47 | 20,429,750 | -0.28(-0.92%) |
Oct 01, 2015 | 30.67 | 30.88 | 30.30 | 30.75 | 8,392,188 | +0.09(+0.29%) |
Sep 30, 2015 | 30.76 | 30.85 | 30.47 | 30.66 | 11,804,513 | +0.27(+0.89%) |
Sep 29, 2015 | 30.29 | 30.44 | 30.04 | 30.39 | 8,575,754 | +0.17(+0.57%) |
Sep 28, 2015 | 30.76 | 30.91 | 30.13 | 30.22 | 12,610,047 | -0.74(-2.40%) |
Sep 25, 2015 | 30.81 | 31.21 | 30.69 | 30.96 | 11,827,707 | +0.68(+2.23%) |
Sep 24, 2015 | 30.16 | 30.35 | 29.87 | 30.29 | 11,329,884 | -0.22(-0.73%) |
Sep 23, 2015 | 30.51 | 30.64 | 30.35 | 30.51 | 5,272,507 | -0.03(-0.10%) |
Sep 22, 2015 | 30.30 | 30.62 | 30.24 | 30.54 | 11,912,654 | -0.31(-1.01%) |
Sep 21, 2015 | 30.81 | 30.96 | 30.54 | 30.85 | 11,401,920 | +0.26(+0.85%) |
Sep 18, 2015 | 30.54 | 30.67 | 30.27 | 30.59 | 44,920,344 | -0.36(-1.18%) |
Sep 17, 2015 | 31.51 | 31.72 | 30.81 | 30.95 | 20,917,716 | -0.52(-1.65%) |
Sep 16, 2015 | 31.18 | 31.51 | 31.02 | 31.48 | 10,340,557 | +0.27(+0.86%) |
Sep 15, 2015 | 30.57 | 31.35 | 30.54 | 31.21 | 15,653,638 | +0.80(+2.64%) |
Sep 14, 2015 | 30.40 | 30.58 | 30.28 | 30.41 | 11,916,008 | -0.10(-0.34%) |
Sep 11, 2015 | 30.42 | 30.53 | 30.12 | 30.51 | 11,206,803 | -0.03(-0.10%) |
Sep 10, 2015 | 30.23 | 30.78 | 30.20 | 30.54 | 12,886,254 | +0.16(+0.54%) |
Sep 09, 2015 | 31.14 | 31.22 | 30.31 | 30.38 | 10,470,887 | -0.41(-1.33%) |
Sep 08, 2015 | 30.76 | 30.81 | 30.32 | 30.78 | 14,901,410 | +0.65(+2.17%) |
Sep 04, 2015 | 30.36 | 30.13 | 30.13 | 30.13 | 10,872,121 | -0.66(-2.15%) |
Sep 03, 2015 | 30.59 | 31.16 | 30.54 | 30.79 | 9,045,615 | +0.31(+1.02%) |
Sep 02, 2015 | 30.43 | 30.54 | 30.04 | 30.48 | 8,145,918 | +0.56(+1.86%) |
Sep 01, 2015 | 30.72 | 30.77 | 29.72 | 29.92 | 16,281,568 | -1.55(-4.91%) |
Aug 31, 2015 | 31.43 | 31.63 | 31.36 | 31.47 | 8,534,169 | -0.18(-0.56%) |
Aug 28, 2015 | 31.53 | 31.76 | 31.40 | 31.65 | 8,147,233 | +0.01(+0.02%) |
Aug 27, 2015 | 31.13 | 31.68 | 31.00 | 31.64 | 13,233,341 | +0.87(+2.83%) |
Aug 26, 2015 | 30.21 | 30.82 | 29.82 | 30.77 | 17,064,388 | +1.23(+4.15%) |
Aug 25, 2015 | 31.24 | 31.31 | 29.51 | 29.54 | 21,955,440 | -0.74(-2.43%) |
Aug 24, 2015 | 29.96 | 31.19 | 28.83 | 30.28 | 26,085,044 | -1.51(-4.75%) |
Aug 21, 2015 | 32.43 | 32.56 | 31.77 | 31.79 | 13,565,681 | -0.98(-2.99%) |
Aug 20, 2015 | 33.35 | 33.36 | 32.77 | 32.77 | 10,345,070 | -0.94(-2.78%) |
Aug 19, 2015 | 33.84 | 34.04 | 33.63 | 33.70 | 8,152,186 | -0.29(-0.85%) |
Aug 18, 2015 | 33.93 | 34.06 | 33.84 | 33.99 | 5,063,157 | +0.07(+0.22%) |
Aug 17, 2015 | 33.66 | 34.08 | 33.59 | 33.92 | 6,093,028 | +0.04(+0.11%) |
Aug 14, 2015 | 33.49 | 33.91 | 33.44 | 33.88 | 6,168,526 | +0.39(+1.18%) |
Aug 13, 2015 | 33.41 | 33.57 | 33.28 | 33.49 | 4,644,090 | +0.13(+0.40%) |
Aug 12, 2015 | 33.53 | 33.53 | 32.89 | 33.35 | 7,783,839 | -0.38(-1.12%) |
Aug 11, 2015 | 33.81 | 33.97 | 33.62 | 33.73 | 7,202,551 | -0.46(-1.35%) |
Aug 10, 2015 | 33.78 | 34.19 | 33.76 | 34.19 | 7,078,493 | +0.68(+2.02%) |
Aug 07, 2015 | 33.60 | 33.80 | 33.31 | 33.52 | 6,213,164 | -0.07(-0.22%) |
Aug 06, 2015 | 33.84 | 33.96 | 33.53 | 33.59 | 4,800,204 | -0.16(-0.48%) |
Aug 05, 2015 | 33.83 | 33.98 | 33.63 | 33.76 | 5,067,100 | +0.16(+0.46%) |
Aug 04, 2015 | 33.47 | 33.79 | 33.41 | 33.60 | 6,332,765 | +0.10(+0.31%) |