Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.15 | 30.35 | 29.13 | 30.02 | 5,151,753 | +1.00(+3.45%) |
Oct 29, 2015 | 29.72 | 29.77 | 28.68 | 29.02 | 4,348,561 | -0.73(-2.45%) |
Oct 28, 2015 | 29.80 | 29.95 | 29.40 | 29.75 | 3,901,038 | -0.04(-0.13%) |
Oct 27, 2015 | 29.51 | 29.86 | 29.31 | 29.79 | 8,242,174 | +0.28(+0.95%) |
Oct 26, 2015 | 28.60 | 29.76 | 28.42 | 29.51 | 5,318,787 | +0.83(+2.88%) |
Oct 23, 2015 | 29.61 | 29.61 | 28.29 | 28.68 | 5,369,337 | -0.89(-2.99%) |
Oct 22, 2015 | 29.78 | 29.94 | 29.27 | 29.57 | 3,806,779 | -0.15(-0.50%) |
Oct 21, 2015 | 30.19 | 30.36 | 29.68 | 29.72 | 2,916,249 | -0.43(-1.43%) |
Oct 20, 2015 | 29.76 | 30.17 | 29.61 | 30.15 | 3,811,638 | +0.42(+1.40%) |
Oct 19, 2015 | 29.89 | 30.14 | 29.46 | 29.73 | 4,169,583 | -0.17(-0.57%) |
Oct 16, 2015 | 29.49 | 29.93 | 29.32 | 29.90 | 3,791,527 | +0.49(+1.66%) |
Oct 15, 2015 | 29.41 | 29.57 | 29.07 | 29.41 | 4,909,041 | +0.11(+0.38%) |
Oct 14, 2015 | 29.81 | 30.00 | 29.02 | 29.30 | 4,634,114 | -0.39(-1.32%) |
Oct 13, 2015 | 30.19 | 30.45 | 29.68 | 29.69 | 2,572,577 | -0.58(-1.91%) |
Oct 12, 2015 | 30.76 | 30.76 | 30.14 | 30.27 | 2,544,683 | -0.50(-1.63%) |
Oct 09, 2015 | 30.34 | 30.84 | 30.23 | 30.77 | 5,810,960 | +0.40(+1.33%) |
Oct 08, 2015 | 30.06 | 30.60 | 29.97 | 30.37 | 4,401,169 | +0.33(+1.08%) |
Oct 07, 2015 | 30.35 | 30.69 | 29.77 | 30.04 | 3,335,755 | -0.22(-0.73%) |
Oct 06, 2015 | 30.22 | 30.36 | 29.72 | 30.26 | 5,628,879 | -0.22(-0.73%) |
Oct 05, 2015 | 29.81 | 30.65 | 29.75 | 30.49 | 5,040,141 | +0.93(+3.15%) |
Oct 02, 2015 | 29.09 | 29.55 | 28.67 | 29.55 | 6,553,253 | +0.22(+0.75%) |
Oct 01, 2015 | 30.71 | 30.93 | 29.14 | 29.33 | 7,193,524 | -0.81(-2.70%) |
Sep 30, 2015 | 30.28 | 30.47 | 30.00 | 30.15 | 4,725,826 | +0.03(+0.09%) |
Sep 29, 2015 | 30.14 | 30.94 | 29.70 | 30.12 | 8,244,350 | +0.10(+0.35%) |
Sep 28, 2015 | 30.97 | 31.20 | 30.00 | 30.02 | 4,377,255 | -1.04(-3.33%) |
Sep 25, 2015 | 31.46 | 31.47 | 30.96 | 31.05 | 4,526,997 | -0.09(-0.29%) |
Sep 24, 2015 | 31.36 | 31.46 | 31.00 | 31.14 | 4,006,974 | -0.44(-1.40%) |
Sep 23, 2015 | 31.95 | 32.05 | 31.32 | 31.59 | 3,349,870 | -0.25(-0.78%) |
Sep 22, 2015 | 31.84 | 31.93 | 31.46 | 31.83 | 2,773,379 | -0.19(-0.59%) |
Sep 21, 2015 | 32.33 | 32.62 | 31.95 | 32.02 | 5,176,546 | -0.01(-0.04%) |
Sep 18, 2015 | 32.63 | 32.92 | 31.90 | 32.03 | 9,793,910 | -0.95(-2.88%) |
Sep 17, 2015 | 33.71 | 33.99 | 32.91 | 32.99 | 4,936,025 | -0.77(-2.28%) |
Sep 16, 2015 | 32.80 | 33.82 | 32.79 | 33.75 | 5,249,789 | +0.90(+2.73%) |
Sep 15, 2015 | 33.20 | 33.20 | 32.80 | 32.86 | 4,010,051 | -0.18(-0.53%) |
Sep 14, 2015 | 32.99 | 33.28 | 32.91 | 33.03 | 3,160,056 | +0.00(+0.00%) |
Sep 11, 2015 | 32.77 | 33.04 | 32.57 | 33.03 | 3,257,018 | -0.07(-0.20%) |
Sep 10, 2015 | 32.87 | 33.37 | 32.78 | 33.10 | 2,609,380 | -0.01(-0.04%) |
Sep 09, 2015 | 33.75 | 34.07 | 33.04 | 33.11 | 3,421,603 | -0.52(-1.55%) |
Sep 08, 2015 | 33.27 | 33.65 | 33.02 | 33.63 | 3,150,538 | +0.77(+2.36%) |
Sep 04, 2015 | 33.15 | 32.86 | 32.86 | 32.86 | 3,882,269 | -0.40(-1.21%) |
Sep 03, 2015 | 32.97 | 34.01 | 32.95 | 33.26 | 6,993,566 | +0.42(+1.28%) |
Sep 02, 2015 | 32.72 | 32.90 | 32.27 | 32.84 | 4,544,490 | +0.24(+0.73%) |
Sep 01, 2015 | 32.14 | 33.12 | 32.14 | 32.60 | 4,936,480 | -0.33(-1.00%) |
Aug 31, 2015 | 33.21 | 33.50 | 32.76 | 32.93 | 4,204,440 | -0.45(-1.33%) |
Aug 28, 2015 | 33.16 | 33.60 | 33.03 | 33.38 | 4,140,136 | +0.25(+0.74%) |
Aug 27, 2015 | 33.03 | 33.49 | 32.55 | 33.13 | 4,889,663 | +0.31(+0.94%) |
Aug 26, 2015 | 32.38 | 32.85 | 31.68 | 32.82 | 4,307,017 | +1.08(+3.42%) |
Aug 25, 2015 | 33.13 | 33.17 | 31.72 | 31.74 | 13,102,146 | -0.81(-2.48%) |
Aug 24, 2015 | 31.84 | 33.48 | 31.79 | 32.54 | 10,414,230 | -1.21(-3.58%) |
Aug 21, 2015 | 34.35 | 34.71 | 33.63 | 33.75 | 6,940,557 | -0.90(-2.59%) |
Aug 20, 2015 | 34.98 | 35.11 | 34.56 | 34.65 | 8,574,948 | -0.68(-1.92%) |
Aug 19, 2015 | 35.65 | 35.85 | 35.10 | 35.32 | 5,344,204 | -0.46(-1.28%) |
Aug 18, 2015 | 36.00 | 36.07 | 35.63 | 35.78 | 4,166,332 | -0.14(-0.38%) |
Aug 17, 2015 | 35.58 | 36.01 | 35.33 | 35.92 | 4,837,378 | +0.08(+0.22%) |
Aug 14, 2015 | 35.89 | 36.10 | 35.56 | 35.84 | 9,374,277 | -0.37(-1.02%) |
Aug 13, 2015 | 36.74 | 37.21 | 35.18 | 36.21 | 25,497,190 | -3.48(-8.76%) |
Aug 12, 2015 | 38.85 | 41.42 | 38.12 | 39.69 | 9,462,564 | +0.06(+0.15%) |
Aug 11, 2015 | 39.54 | 39.74 | 39.23 | 39.63 | 2,956,357 | -0.12(-0.31%) |
Aug 10, 2015 | 38.91 | 39.83 | 38.91 | 39.75 | 3,634,176 | +1.02(+2.63%) |
Aug 07, 2015 | 38.77 | 39.22 | 38.16 | 38.73 | 3,491,333 | -0.21(-0.55%) |
Aug 06, 2015 | 39.20 | 39.36 | 38.43 | 38.94 | 6,302,539 | -0.52(-1.32%) |
Aug 05, 2015 | 39.62 | 40.02 | 39.19 | 39.47 | 3,692,722 | -0.01(-0.03%) |
Aug 04, 2015 | 39.43 | 39.66 | 39.27 | 39.48 | 2,191,917 | +0.21(+0.54%) |