Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.79 | 35.90 | 35.50 | 35.54 | 38,175,480 | -0.31(-0.85%) |
Oct 29, 2015 | 35.52 | 35.91 | 35.50 | 35.85 | 29,119,220 | +0.20(+0.56%) |
Oct 28, 2015 | 35.37 | 35.65 | 35.15 | 35.65 | 43,578,340 | +0.22(+0.63%) |
Oct 27, 2015 | 35.37 | 35.68 | 35.23 | 35.42 | 44,915,520 | -0.21(-0.60%) |
Oct 26, 2015 | 35.08 | 35.96 | 35.06 | 35.64 | 54,330,900 | +0.54(+1.54%) |
Oct 23, 2015 | 36.38 | 36.50 | 35.08 | 35.10 | 133,078,456 | +2.51(+7.70%) |
Oct 22, 2015 | 32.34 | 32.89 | 32.20 | 32.59 | 81,326,240 | +0.46(+1.43%) |
Oct 21, 2015 | 32.71 | 32.79 | 32.09 | 32.13 | 35,881,660 | -0.38(-1.18%) |
Oct 20, 2015 | 33.20 | 33.24 | 32.21 | 32.51 | 49,963,780 | -0.79(-2.38%) |
Oct 19, 2015 | 33.06 | 33.34 | 32.98 | 33.30 | 29,545,920 | +0.20(+0.59%) |
Oct 16, 2015 | 33.21 | 33.24 | 32.86 | 33.11 | 32,222,560 | +0.02(+0.07%) |
Oct 15, 2015 | 32.73 | 33.16 | 32.72 | 33.09 | 37,704,800 | +0.53(+1.62%) |
Oct 14, 2015 | 32.66 | 32.97 | 32.44 | 32.56 | 28,304,420 | -0.06(-0.17%) |
Oct 13, 2015 | 32.16 | 32.89 | 32.16 | 32.62 | 36,152,920 | +0.28(+0.87%) |
Oct 12, 2015 | 32.10 | 32.42 | 31.95 | 32.33 | 25,522,680 | +0.15(+0.48%) |
Oct 09, 2015 | 32.00 | 32.30 | 31.77 | 32.18 | 32,974,720 | +0.22(+0.70%) |
Oct 08, 2015 | 32.07 | 32.21 | 31.28 | 31.96 | 43,640,300 | -0.16(-0.50%) |
Oct 07, 2015 | 32.46 | 32.53 | 31.61 | 32.12 | 41,852,780 | -0.15(-0.48%) |
Oct 06, 2015 | 31.94 | 32.46 | 31.83 | 32.27 | 44,736,940 | +0.20(+0.62%) |
Oct 05, 2015 | 31.60 | 32.15 | 31.35 | 32.07 | 36,066,520 | +0.73(+2.32%) |
Oct 02, 2015 | 30.36 | 31.37 | 30.16 | 31.35 | 53,696,100 | +0.78(+2.56%) |
Oct 01, 2015 | 30.42 | 30.60 | 29.99 | 30.56 | 37,345,720 | +0.14(+0.47%) |
Sep 30, 2015 | 30.16 | 30.44 | 30.04 | 30.42 | 48,266,160 | +0.67(+2.26%) |
Sep 29, 2015 | 29.86 | 30.25 | 29.51 | 29.75 | 46,202,380 | +0.00(+0.01%) |
Sep 28, 2015 | 30.52 | 30.73 | 29.47 | 29.74 | 62,547,060 | -0.85(-2.79%) |
Sep 25, 2015 | 31.49 | 31.49 | 30.55 | 30.60 | 43,480,180 | -0.69(-2.21%) |
Sep 24, 2015 | 30.83 | 31.37 | 30.62 | 31.29 | 44,801,780 | +0.17(+0.55%) |
Sep 23, 2015 | 31.10 | 31.45 | 31.00 | 31.12 | 29,417,980 | -0.02(-0.05%) |
Sep 22, 2015 | 31.35 | 31.38 | 30.77 | 31.13 | 51,257,380 | -0.64(-2.01%) |
Sep 21, 2015 | 31.72 | 31.82 | 31.30 | 31.77 | 35,765,560 | +0.31(+0.98%) |
Sep 18, 2015 | 31.84 | 32.00 | 31.35 | 31.46 | 102,667,720 | -0.68(-2.12%) |
Sep 17, 2015 | 31.89 | 32.55 | 31.75 | 32.15 | 45,489,440 | +0.35(+1.09%) |
Sep 16, 2015 | 31.77 | 31.90 | 31.62 | 31.80 | 25,726,200 | +0.04(+0.13%) |
Sep 15, 2015 | 31.34 | 31.93 | 31.19 | 31.76 | 41,687,480 | +0.60(+1.91%) |
Sep 14, 2015 | 31.29 | 31.29 | 30.97 | 31.16 | 34,044,220 | -0.13(-0.40%) |
Sep 11, 2015 | 30.99 | 31.29 | 30.87 | 31.29 | 27,470,900 | +0.22(+0.71%) |
Sep 10, 2015 | 30.66 | 31.21 | 30.57 | 31.07 | 38,103,720 | +0.43(+1.41%) |
Sep 09, 2015 | 31.06 | 31.33 | 30.48 | 30.64 | 34,040,060 | -0.10(-0.32%) |
Sep 08, 2015 | 30.62 | 30.82 | 30.21 | 30.73 | 45,584,040 | +0.70(+2.32%) |
Sep 04, 2015 | 30.00 | 30.04 | 30.04 | 30.04 | 41,780,000 | -0.28(-0.92%) |
Sep 03, 2015 | 30.85 | 30.99 | 30.14 | 30.31 | 35,187,540 | -0.40(-1.32%) |
Sep 02, 2015 | 30.28 | 30.72 | 29.99 | 30.72 | 51,508,920 | +0.83(+2.77%) |
Sep 01, 2015 | 30.12 | 30.64 | 29.70 | 29.89 | 74,032,696 | -1.02(-3.31%) |
Aug 31, 2015 | 31.38 | 31.79 | 30.88 | 30.91 | 43,503,420 | -0.61(-1.92%) |
Aug 28, 2015 | 31.64 | 31.84 | 31.23 | 31.52 | 39,574,660 | -0.36(-1.13%) |
Aug 27, 2015 | 31.97 | 32.18 | 31.10 | 31.88 | 69,824,320 | +0.45(+1.43%) |
Aug 26, 2015 | 30.52 | 31.59 | 29.95 | 31.43 | 84,679,936 | +2.33(+8.00%) |
Aug 25, 2015 | 30.75 | 30.87 | 29.06 | 29.10 | 70,722,856 | -0.38(-1.28%) |
Aug 24, 2015 | 28.65 | 30.70 | 28.25 | 29.48 | 115,390,416 | -1.14(-3.73%) |
Aug 21, 2015 | 31.99 | 32.34 | 30.62 | 30.62 | 85,303,656 | -1.72(-5.31%) |
Aug 20, 2015 | 32.77 | 33.15 | 32.15 | 32.34 | 57,100,440 | -0.70(-2.13%) |
Aug 19, 2015 | 32.83 | 33.35 | 32.71 | 33.05 | 42,681,160 | +0.24(+0.73%) |
Aug 18, 2015 | 33.09 | 33.20 | 32.67 | 32.81 | 29,119,660 | -0.24(-0.72%) |
Aug 17, 2015 | 32.84 | 33.07 | 32.56 | 33.04 | 21,032,780 | +0.19(+0.57%) |
Aug 14, 2015 | 32.75 | 32.99 | 32.63 | 32.86 | 21,441,220 | +0.03(+0.10%) |
Aug 13, 2015 | 32.97 | 33.23 | 32.58 | 32.82 | 36,203,020 | -0.16(-0.47%) |
Aug 12, 2015 | 33.15 | 33.25 | 32.61 | 32.98 | 58,815,300 | -0.06(-0.18%) |
Aug 11, 2015 | 33.46 | 33.74 | 32.71 | 33.04 | 100,548,160 | +1.35(+4.27%) |
Aug 10, 2015 | 31.97 | 32.17 | 31.56 | 31.69 | 35,920,400 | -0.08(-0.25%) |
Aug 07, 2015 | 32.01 | 32.13 | 31.49 | 31.77 | 28,077,300 | -0.37(-1.15%) |
Aug 06, 2015 | 32.25 | 32.27 | 31.61 | 32.13 | 31,444,820 | -0.05(-0.17%) |
Aug 05, 2015 | 31.72 | 32.39 | 31.66 | 32.19 | 46,680,000 | +0.73(+2.31%) |
Aug 04, 2015 | 31.42 | 31.74 | 31.36 | 31.46 | 29,777,740 | -0.10(-0.31%) |