Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.53 | 28.84 | 28.10 | 28.57 | 3,714,276 | +0.08(+0.28%) |
Oct 29, 2015 | 28.10 | 28.63 | 27.96 | 28.49 | 2,767,028 | +0.25(+0.89%) |
Oct 28, 2015 | 27.83 | 28.47 | 27.69 | 28.24 | 5,361,820 | +0.53(+1.91%) |
Oct 27, 2015 | 27.89 | 27.89 | 27.00 | 27.71 | 5,421,149 | -0.35(-1.25%) |
Oct 26, 2015 | 28.68 | 28.73 | 28.00 | 28.06 | 3,812,515 | -0.71(-2.47%) |
Oct 23, 2015 | 28.46 | 29.07 | 28.33 | 28.77 | 4,160,019 | +0.27(+0.95%) |
Oct 22, 2015 | 28.83 | 28.89 | 28.01 | 28.50 | 6,836,877 | -0.24(-0.84%) |
Oct 21, 2015 | 28.96 | 29.05 | 28.52 | 28.74 | 4,754,481 | -0.24(-0.83%) |
Oct 20, 2015 | 28.99 | 29.47 | 28.86 | 28.98 | 3,175,944 | -0.13(-0.45%) |
Oct 19, 2015 | 28.94 | 29.13 | 28.65 | 29.11 | 3,708,940 | -0.24(-0.82%) |
Oct 16, 2015 | 29.66 | 29.66 | 28.96 | 29.35 | 3,797,659 | +0.04(+0.14%) |
Oct 15, 2015 | 29.06 | 29.34 | 28.58 | 29.31 | 3,705,536 | +0.35(+1.21%) |
Oct 14, 2015 | 29.02 | 29.09 | 28.57 | 28.96 | 4,791,143 | -0.08(-0.28%) |
Oct 13, 2015 | 29.04 | 29.60 | 28.93 | 29.04 | 4,150,593 | -0.31(-1.06%) |
Oct 12, 2015 | 29.93 | 29.93 | 28.97 | 29.35 | 4,580,489 | -0.50(-1.68%) |
Oct 09, 2015 | 30.43 | 30.43 | 29.71 | 29.85 | 5,136,100 | -0.53(-1.74%) |
Oct 08, 2015 | 29.90 | 30.55 | 29.58 | 30.38 | 5,397,543 | +0.27(+0.90%) |
Oct 07, 2015 | 29.86 | 30.38 | 29.41 | 30.11 | 5,801,875 | +0.71(+2.41%) |
Oct 06, 2015 | 29.40 | 29.89 | 29.32 | 29.40 | 7,768,010 | -0.04(-0.14%) |
Oct 05, 2015 | 28.46 | 29.53 | 28.38 | 29.44 | 5,296,126 | +1.19(+4.21%) |
Oct 02, 2015 | 26.67 | 28.25 | 26.31 | 28.25 | 6,457,670 | +1.31(+4.86%) |
Oct 01, 2015 | 26.57 | 27.09 | 26.50 | 26.94 | 6,504,525 | +0.67(+2.55%) |
Sep 30, 2015 | 25.65 | 26.31 | 25.50 | 26.27 | 6,934,935 | +0.93(+3.67%) |
Sep 29, 2015 | 26.61 | 26.67 | 25.22 | 25.34 | 9,187,890 | -1.12(-4.23%) |
Sep 28, 2015 | 27.50 | 27.74 | 26.39 | 26.46 | 8,071,827 | -1.30(-4.68%) |
Sep 25, 2015 | 27.63 | 27.85 | 27.38 | 27.76 | 5,531,167 | +0.42(+1.54%) |
Sep 24, 2015 | 27.27 | 27.48 | 26.78 | 27.34 | 5,445,357 | -0.08(-0.29%) |
Sep 23, 2015 | 28.20 | 28.33 | 27.39 | 27.42 | 4,017,756 | -0.61(-2.18%) |
Sep 22, 2015 | 27.91 | 28.39 | 27.78 | 28.03 | 4,789,118 | -0.23(-0.81%) |
Sep 21, 2015 | 28.05 | 28.51 | 27.91 | 28.26 | 3,448,093 | +0.34(+1.22%) |
Sep 18, 2015 | 28.05 | 28.22 | 27.77 | 27.92 | 6,951,301 | -0.58(-2.04%) |
Sep 17, 2015 | 28.37 | 29.01 | 28.25 | 28.50 | 5,361,115 | +0.15(+0.53%) |
Sep 16, 2015 | 27.88 | 28.43 | 27.88 | 28.35 | 5,349,548 | +0.55(+1.98%) |
Sep 15, 2015 | 27.25 | 27.83 | 27.16 | 27.80 | 6,587,180 | +0.67(+2.47%) |
Sep 14, 2015 | 27.15 | 27.39 | 26.86 | 27.13 | 3,836,583 | -0.15(-0.55%) |
Sep 11, 2015 | 27.87 | 28.33 | 26.98 | 27.28 | 5,598,801 | -0.61(-2.19%) |
Sep 10, 2015 | 28.12 | 28.28 | 27.59 | 27.89 | 6,503,157 | +0.04(+0.14%) |
Sep 09, 2015 | 28.76 | 28.83 | 27.81 | 27.85 | 7,044,531 | -0.82(-2.86%) |
Sep 08, 2015 | 28.24 | 28.76 | 28.09 | 28.67 | 4,622,075 | +0.80(+2.87%) |
Sep 04, 2015 | 27.74 | 27.87 | 27.87 | 27.87 | 3,766,100 | -0.37(-1.31%) |
Sep 03, 2015 | 28.22 | 28.94 | 27.98 | 28.24 | 4,872,902 | +0.19(+0.68%) |
Sep 02, 2015 | 28.26 | 28.34 | 27.54 | 28.05 | 4,154,873 | +0.13(+0.47%) |
Sep 01, 2015 | 28.23 | 28.48 | 27.70 | 27.92 | 6,285,098 | -1.15(-3.96%) |
Aug 31, 2015 | 28.64 | 29.22 | 28.07 | 29.07 | 6,095,355 | +0.19(+0.66%) |
Aug 28, 2015 | 28.07 | 29.11 | 28.07 | 28.88 | 8,629,445 | +0.74(+2.63%) |
Aug 27, 2015 | 27.54 | 28.41 | 27.51 | 28.14 | 8,086,360 | +1.00(+3.68%) |
Aug 26, 2015 | 26.91 | 27.18 | 26.32 | 27.14 | 8,296,554 | +1.01(+3.87%) |
Aug 25, 2015 | 27.56 | 27.62 | 26.12 | 26.13 | 7,688,698 | -0.51(-1.91%) |
Aug 24, 2015 | 26.78 | 27.86 | 26.00 | 26.64 | 10,354,464 | -1.08(-3.90%) |
Aug 21, 2015 | 28.08 | 28.46 | 27.56 | 27.72 | 7,465,587 | -0.50(-1.77%) |
Aug 20, 2015 | 28.95 | 29.09 | 28.18 | 28.22 | 4,772,905 | -0.74(-2.56%) |
Aug 19, 2015 | 29.38 | 29.49 | 28.58 | 28.96 | 4,273,269 | -0.50(-1.70%) |
Aug 18, 2015 | 29.95 | 29.97 | 29.26 | 29.46 | 4,399,397 | -0.49(-1.64%) |
Aug 17, 2015 | 30.04 | 30.12 | 29.65 | 29.95 | 4,619,511 | -0.15(-0.50%) |
Aug 14, 2015 | 30.13 | 30.35 | 29.89 | 30.10 | 2,767,462 | -0.03(-0.10%) |
Aug 13, 2015 | 30.88 | 30.98 | 30.01 | 30.13 | 4,605,883 | -0.66(-2.14%) |
Aug 12, 2015 | 29.95 | 30.80 | 29.81 | 30.79 | 5,686,560 | +0.80(+2.67%) |
Aug 11, 2015 | 29.63 | 30.02 | 29.27 | 29.99 | 5,023,662 | -0.06(-0.20%) |
Aug 10, 2015 | 28.91 | 30.14 | 28.89 | 30.05 | 5,671,012 | +0.85(+2.91%) |
Aug 07, 2015 | 29.12 | 29.92 | 29.11 | 29.20 | 7,349,268 | -0.13(-0.44%) |
Aug 06, 2015 | 29.04 | 29.59 | 28.17 | 29.33 | 6,590,066 | +0.37(+1.28%) |
Aug 05, 2015 | 29.47 | 30.85 | 28.81 | 28.96 | 11,634,330 | -0.01(-0.03%) |
Aug 04, 2015 | 29.41 | 29.46 | 28.71 | 28.97 | 4,664,941 | -0.30(-1.02%) |