Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.07 | 34.18 | 33.70 | 34.00 | 18,815,030 | -0.02(-0.05%) |
Oct 29, 2015 | 33.73 | 34.06 | 33.73 | 34.02 | 13,059,475 | -0.02(-0.05%) |
Oct 28, 2015 | 33.82 | 34.05 | 33.61 | 34.04 | 16,014,723 | +0.47(+1.41%) |
Oct 27, 2015 | 33.56 | 33.66 | 33.30 | 33.56 | 16,118,025 | -0.03(-0.08%) |
Oct 26, 2015 | 33.21 | 33.81 | 33.21 | 33.59 | 14,084,964 | +0.26(+0.79%) |
Oct 23, 2015 | 33.37 | 33.41 | 33.08 | 33.33 | 18,812,210 | +0.25(+0.74%) |
Oct 22, 2015 | 32.26 | 33.14 | 32.26 | 33.08 | 16,792,958 | +1.02(+3.20%) |
Oct 21, 2015 | 32.37 | 32.50 | 32.02 | 32.06 | 12,647,332 | -0.21(-0.65%) |
Oct 20, 2015 | 32.06 | 32.39 | 32.06 | 32.27 | 15,624,143 | -0.01(-0.03%) |
Oct 19, 2015 | 32.27 | 32.48 | 32.02 | 32.28 | 20,675,750 | -0.44(-1.34%) |
Oct 16, 2015 | 33.09 | 33.09 | 32.51 | 32.72 | 22,496,740 | -0.16(-0.48%) |
Oct 15, 2015 | 32.87 | 32.98 | 32.62 | 32.87 | 13,942,061 | +0.25(+0.78%) |
Oct 14, 2015 | 32.54 | 32.90 | 32.51 | 32.62 | 16,070,785 | -0.49(-1.48%) |
Oct 13, 2015 | 33.19 | 33.44 | 33.04 | 33.11 | 13,222,440 | -0.19(-0.58%) |
Oct 12, 2015 | 33.20 | 33.37 | 33.00 | 33.30 | 12,590,748 | -0.05(-0.16%) |
Oct 09, 2015 | 33.25 | 33.44 | 32.97 | 33.35 | 16,741,662 | +0.32(+0.95%) |
Oct 08, 2015 | 32.60 | 33.12 | 32.56 | 33.04 | 15,192,610 | +0.20(+0.61%) |
Oct 07, 2015 | 32.92 | 33.12 | 32.57 | 32.84 | 18,773,110 | -0.06(-0.19%) |
Oct 06, 2015 | 32.72 | 33.00 | 32.71 | 32.90 | 14,251,669 | +0.12(+0.37%) |
Oct 05, 2015 | 32.49 | 32.90 | 32.28 | 32.78 | 14,612,388 | +0.61(+1.90%) |
Oct 02, 2015 | 31.14 | 32.18 | 31.08 | 32.17 | 21,528,944 | +0.57(+1.79%) |
Oct 01, 2015 | 31.59 | 31.76 | 31.26 | 31.60 | 21,022,606 | +0.10(+0.33%) |
Sep 30, 2015 | 31.30 | 31.56 | 31.20 | 31.50 | 18,595,370 | +0.53(+1.72%) |
Sep 29, 2015 | 30.79 | 31.09 | 30.73 | 30.96 | 22,690,792 | +0.06(+0.20%) |
Sep 28, 2015 | 31.15 | 31.51 | 30.87 | 30.90 | 24,934,564 | -0.53(-1.69%) |
Sep 25, 2015 | 31.57 | 31.67 | 31.31 | 31.43 | 22,233,312 | -0.01(-0.03%) |
Sep 24, 2015 | 31.26 | 31.59 | 30.86 | 31.44 | 20,710,964 | +0.06(+0.19%) |
Sep 23, 2015 | 31.56 | 31.58 | 31.24 | 31.38 | 19,486,222 | -0.17(-0.55%) |
Sep 22, 2015 | 31.69 | 31.82 | 31.37 | 31.56 | 22,913,000 | -0.56(-1.74%) |
Sep 21, 2015 | 31.91 | 32.31 | 31.76 | 32.12 | 17,161,388 | +0.39(+1.24%) |
Sep 18, 2015 | 31.64 | 32.25 | 31.62 | 31.72 | 40,046,528 | -0.31(-0.98%) |
Sep 17, 2015 | 33.37 | 32.85 | 31.83 | 32.04 | 42,774,768 | -1.33(-4.00%) |
Sep 16, 2015 | 33.36 | 33.59 | 33.07 | 33.37 | 22,429,534 | +0.24(+0.74%) |
Sep 15, 2015 | 32.93 | 33.29 | 32.64 | 33.13 | 17,060,916 | +0.37(+1.14%) |
Sep 14, 2015 | 32.97 | 33.08 | 32.59 | 32.75 | 17,226,844 | -0.31(-0.95%) |
Sep 11, 2015 | 32.66 | 33.10 | 32.61 | 33.07 | 14,849,670 | +0.27(+0.82%) |
Sep 10, 2015 | 32.29 | 33.08 | 32.29 | 32.80 | 19,416,326 | +0.45(+1.40%) |
Sep 09, 2015 | 33.05 | 33.29 | 32.27 | 32.34 | 16,869,872 | -0.51(-1.57%) |
Sep 08, 2015 | 32.03 | 32.98 | 32.03 | 32.86 | 21,731,540 | +1.23(+3.89%) |
Sep 04, 2015 | 31.70 | 31.63 | 31.63 | 31.63 | 15,078,217 | -0.55(-1.71%) |
Sep 03, 2015 | 32.10 | 32.50 | 32.06 | 32.18 | 13,518,406 | +0.13(+0.41%) |
Sep 02, 2015 | 31.71 | 32.05 | 31.49 | 32.05 | 17,258,738 | +0.65(+2.06%) |
Sep 01, 2015 | 31.68 | 31.87 | 31.30 | 31.40 | 22,876,016 | -0.94(-2.91%) |
Aug 31, 2015 | 32.40 | 32.71 | 32.20 | 32.34 | 17,606,774 | -0.32(-0.99%) |
Aug 28, 2015 | 32.14 | 32.69 | 32.07 | 32.66 | 24,724,290 | +0.56(+1.74%) |
Aug 27, 2015 | 32.57 | 32.71 | 31.40 | 32.11 | 32,361,026 | -0.08(-0.24%) |
Aug 26, 2015 | 31.42 | 32.28 | 31.04 | 32.18 | 23,571,982 | +1.27(+4.12%) |
Aug 25, 2015 | 32.24 | 32.45 | 30.85 | 30.91 | 24,532,176 | -0.55(-1.75%) |
Aug 24, 2015 | 31.16 | 32.32 | 30.64 | 31.46 | 37,296,024 | -1.28(-3.91%) |
Aug 21, 2015 | 33.41 | 33.81 | 32.74 | 32.74 | 22,261,236 | -0.94(-2.80%) |
Aug 20, 2015 | 34.17 | 34.44 | 33.66 | 33.68 | 14,990,223 | -0.78(-2.28%) |
Aug 19, 2015 | 34.62 | 34.83 | 34.28 | 34.47 | 12,744,407 | -0.26(-0.75%) |
Aug 18, 2015 | 34.46 | 34.91 | 34.45 | 34.73 | 11,411,496 | +0.10(+0.28%) |
Aug 17, 2015 | 34.36 | 34.64 | 34.09 | 34.63 | 8,751,530 | +0.27(+0.79%) |
Aug 14, 2015 | 34.30 | 34.44 | 34.30 | 34.36 | 8,239,823 | +0.09(+0.25%) |
Aug 13, 2015 | 34.20 | 34.50 | 34.00 | 34.28 | 8,928,721 | +0.03(+0.08%) |
Aug 12, 2015 | 33.78 | 34.32 | 33.57 | 34.25 | 12,787,981 | +0.10(+0.28%) |
Aug 11, 2015 | 34.47 | 34.60 | 34.02 | 34.16 | 12,156,820 | -0.63(-1.81%) |
Aug 10, 2015 | 34.67 | 34.92 | 34.62 | 34.78 | 10,924,344 | +0.29(+0.83%) |
Aug 07, 2015 | 34.32 | 34.61 | 34.21 | 34.50 | 12,219,430 | +0.21(+0.61%) |
Aug 06, 2015 | 34.56 | 34.74 | 34.13 | 34.29 | 12,171,184 | -0.28(-0.81%) |
Aug 05, 2015 | 34.79 | 34.90 | 34.56 | 34.57 | 13,740,813 | -0.02(-0.05%) |
Aug 04, 2015 | 34.52 | 34.88 | 34.47 | 34.58 | 11,118,648 | -0.04(-0.13%) |