Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.56 | 33.96 | 33.14 | 33.38 | 9,078,122 | -0.39(-1.16%) |
Oct 29, 2015 | 34.65 | 34.92 | 33.54 | 33.78 | 10,701,169 | -1.11(-3.19%) |
Oct 28, 2015 | 32.44 | 34.94 | 32.25 | 34.89 | 17,814,702 | +2.70(+8.39%) |
Oct 27, 2015 | 32.86 | 33.07 | 31.54 | 32.19 | 9,675,309 | -1.08(-3.25%) |
Oct 26, 2015 | 33.69 | 33.94 | 33.12 | 33.27 | 7,199,614 | -0.61(-1.79%) |
Oct 23, 2015 | 33.74 | 34.07 | 32.95 | 33.88 | 10,679,693 | +0.94(+2.86%) |
Oct 22, 2015 | 32.69 | 33.54 | 32.12 | 32.94 | 11,494,629 | +0.82(+2.54%) |
Oct 21, 2015 | 34.05 | 34.07 | 32.05 | 32.12 | 11,810,137 | -1.53(-4.56%) |
Oct 20, 2015 | 33.71 | 34.35 | 33.26 | 33.66 | 7,832,447 | -0.13(-0.37%) |
Oct 19, 2015 | 33.16 | 34.28 | 32.94 | 33.78 | 7,841,812 | +0.23(+0.68%) |
Oct 16, 2015 | 33.89 | 33.92 | 32.74 | 33.55 | 8,227,687 | -0.11(-0.33%) |
Oct 15, 2015 | 31.75 | 33.70 | 31.31 | 33.67 | 9,864,008 | +2.14(+6.79%) |
Oct 14, 2015 | 32.50 | 33.08 | 31.35 | 31.53 | 10,482,279 | -0.88(-2.73%) |
Oct 13, 2015 | 33.39 | 34.45 | 32.39 | 32.41 | 8,781,146 | -1.44(-4.25%) |
Oct 12, 2015 | 34.01 | 34.17 | 33.38 | 33.85 | 4,543,193 | -0.07(-0.21%) |
Oct 09, 2015 | 33.91 | 34.31 | 33.66 | 33.92 | 8,902,416 | +0.13(+0.37%) |
Oct 08, 2015 | 32.78 | 33.98 | 32.43 | 33.79 | 10,226,770 | +0.95(+2.88%) |
Oct 07, 2015 | 31.73 | 32.90 | 31.35 | 32.85 | 9,849,542 | +1.61(+5.14%) |
Oct 06, 2015 | 31.84 | 32.23 | 30.62 | 31.24 | 8,723,349 | -0.61(-1.92%) |
Oct 05, 2015 | 30.58 | 32.04 | 30.51 | 31.85 | 10,819,761 | +2.12(+7.14%) |
Oct 02, 2015 | 27.72 | 29.76 | 27.04 | 29.73 | 17,015,032 | +1.23(+4.33%) |
Oct 01, 2015 | 28.78 | 29.03 | 27.27 | 28.50 | 12,516,388 | -0.15(-0.53%) |
Sep 30, 2015 | 28.14 | 28.83 | 27.68 | 28.65 | 13,439,686 | +1.21(+4.43%) |
Sep 29, 2015 | 27.98 | 28.62 | 26.98 | 27.43 | 14,221,464 | -0.57(-2.03%) |
Sep 28, 2015 | 30.26 | 30.35 | 27.68 | 28.00 | 19,389,478 | -2.55(-8.34%) |
Sep 25, 2015 | 32.58 | 32.66 | 30.17 | 30.55 | 10,936,850 | -1.28(-4.03%) |
Sep 24, 2015 | 31.41 | 31.97 | 30.68 | 31.83 | 11,712,330 | -0.15(-0.47%) |
Sep 23, 2015 | 32.48 | 32.82 | 31.68 | 31.98 | 7,511,788 | -0.32(-0.99%) |
Sep 22, 2015 | 32.85 | 33.13 | 31.66 | 32.30 | 11,324,412 | -1.53(-4.52%) |
Sep 21, 2015 | 34.72 | 35.35 | 33.43 | 33.83 | 10,225,380 | -0.16(-0.46%) |
Sep 18, 2015 | 34.07 | 35.00 | 33.70 | 33.99 | 10,693,279 | -1.49(-4.20%) |
Sep 17, 2015 | 35.06 | 36.82 | 34.85 | 35.48 | 10,348,751 | +0.43(+1.23%) |
Sep 16, 2015 | 34.23 | 35.14 | 34.06 | 35.05 | 5,855,148 | +0.84(+2.47%) |
Sep 15, 2015 | 33.31 | 34.41 | 33.19 | 34.20 | 6,250,163 | +1.10(+3.33%) |
Sep 14, 2015 | 33.83 | 33.88 | 32.91 | 33.10 | 4,642,417 | -0.44(-1.32%) |
Sep 11, 2015 | 32.68 | 33.56 | 32.25 | 33.54 | 6,119,652 | +0.41(+1.23%) |
Sep 10, 2015 | 32.35 | 33.64 | 32.32 | 33.13 | 6,862,252 | +0.45(+1.38%) |
Sep 09, 2015 | 34.48 | 34.65 | 32.56 | 32.68 | 10,148,577 | -1.10(-3.26%) |
Sep 08, 2015 | 33.07 | 33.91 | 32.70 | 33.78 | 7,310,914 | +2.12(+6.69%) |
Sep 04, 2015 | 31.39 | 31.67 | 31.67 | 31.67 | 7,791,104 | -0.72(-2.23%) |
Sep 03, 2015 | 32.71 | 33.60 | 32.24 | 32.39 | 10,941,604 | -0.17(-0.54%) |
Sep 02, 2015 | 32.16 | 32.60 | 31.03 | 32.56 | 10,356,355 | +1.49(+4.80%) |
Sep 01, 2015 | 32.01 | 32.84 | 30.67 | 31.07 | 14,718,269 | -2.71(-8.03%) |
Aug 31, 2015 | 33.71 | 34.50 | 33.39 | 33.79 | 10,565,541 | -0.37(-1.08%) |
Aug 28, 2015 | 33.05 | 34.21 | 32.97 | 34.16 | 11,120,304 | +6.37(+22.92%) |
Aug 27, 2015 | 27.58 | 27.89 | 27.58 | 27.79 | 18,322,598 | -3.72(-11.80%) |
Aug 26, 2015 | 30.98 | 31.67 | 29.06 | 31.51 | 20,262,060 | +2.21(+7.54%) |
Aug 25, 2015 | 32.89 | 32.89 | 29.23 | 29.30 | 18,718,750 | -0.76(-2.54%) |
Aug 24, 2015 | 29.36 | 33.26 | 28.75 | 30.06 | 21,774,616 | -3.90(-11.49%) |
Aug 21, 2015 | 34.08 | 35.44 | 33.37 | 33.96 | 24,473,796 | -1.28(-3.64%) |
Aug 20, 2015 | 37.07 | 37.31 | 35.22 | 35.24 | 16,130,931 | -2.85(-7.49%) |
Aug 19, 2015 | 38.56 | 39.12 | 37.44 | 38.10 | 17,043,424 | -1.23(-3.14%) |
Aug 18, 2015 | 40.05 | 40.08 | 39.15 | 39.33 | 7,128,570 | -0.87(-2.17%) |
Aug 17, 2015 | 38.71 | 40.29 | 38.27 | 40.21 | 8,399,092 | +1.16(+2.97%) |
Aug 14, 2015 | 38.21 | 39.13 | 37.75 | 39.05 | 6,422,133 | +0.72(+1.87%) |
Aug 13, 2015 | 38.80 | 39.26 | 38.11 | 38.33 | 8,118,622 | -0.40(-1.04%) |
Aug 12, 2015 | 38.24 | 39.02 | 36.74 | 38.73 | 14,864,784 | -0.18(-0.47%) |
Aug 11, 2015 | 39.17 | 39.75 | 38.36 | 38.92 | 12,348,847 | -1.01(-2.54%) |
Aug 10, 2015 | 39.08 | 40.18 | 39.04 | 39.93 | 7,947,023 | +1.27(+3.28%) |
Aug 07, 2015 | 38.88 | 39.18 | 37.84 | 38.66 | 9,662,238 | -0.77(-1.95%) |
Aug 06, 2015 | 41.21 | 41.39 | 38.51 | 39.43 | 11,180,124 | -1.61(-3.92%) |
Aug 05, 2015 | 41.37 | 42.26 | 40.66 | 41.04 | 8,391,031 | +0.25(+0.62%) |
Aug 04, 2015 | 41.13 | 41.69 | 40.36 | 40.78 | 7,666,456 | -0.30(-0.72%) |