Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.41 | 31.66 | 30.39 | 31.32 | 4,938,064 | +1.05(+3.45%) |
Oct 29, 2015 | 31.01 | 31.06 | 29.92 | 30.28 | 4,168,188 | -0.76(-2.45%) |
Oct 28, 2015 | 31.09 | 31.25 | 30.67 | 31.04 | 3,739,227 | -0.04(-0.13%) |
Oct 27, 2015 | 30.79 | 31.15 | 30.58 | 31.08 | 7,900,298 | +0.29(+0.95%) |
Oct 26, 2015 | 29.84 | 31.05 | 29.65 | 30.79 | 5,098,170 | +0.86(+2.88%) |
Oct 23, 2015 | 30.89 | 30.89 | 29.51 | 29.92 | 5,146,623 | -0.92(-2.99%) |
Oct 22, 2015 | 31.07 | 31.23 | 30.54 | 30.85 | 3,648,878 | -0.16(-0.50%) |
Oct 21, 2015 | 31.50 | 31.67 | 30.97 | 31.00 | 2,795,286 | -0.45(-1.43%) |
Oct 20, 2015 | 31.04 | 31.47 | 30.89 | 31.45 | 3,653,536 | +0.43(+1.40%) |
Oct 19, 2015 | 31.18 | 31.44 | 30.73 | 31.02 | 3,996,634 | -0.18(-0.57%) |
Oct 16, 2015 | 30.77 | 31.22 | 30.59 | 31.19 | 3,634,259 | +0.51(+1.66%) |
Oct 15, 2015 | 30.68 | 30.85 | 30.32 | 30.68 | 4,705,420 | +0.12(+0.38%) |
Oct 14, 2015 | 31.10 | 31.30 | 30.28 | 30.57 | 4,441,897 | -0.41(-1.32%) |
Oct 13, 2015 | 31.49 | 31.77 | 30.96 | 30.98 | 2,465,870 | -0.60(-1.91%) |
Oct 12, 2015 | 32.09 | 32.09 | 31.44 | 31.58 | 2,439,132 | -0.52(-1.63%) |
Oct 09, 2015 | 31.65 | 32.18 | 31.53 | 32.10 | 5,569,928 | +0.42(+1.33%) |
Oct 08, 2015 | 31.36 | 31.92 | 31.27 | 31.68 | 4,218,614 | +0.34(+1.08%) |
Oct 07, 2015 | 31.66 | 32.02 | 31.06 | 31.34 | 3,197,391 | -0.23(-0.73%) |
Oct 06, 2015 | 31.53 | 31.67 | 31.00 | 31.57 | 5,395,400 | -0.23(-0.73%) |
Oct 05, 2015 | 31.10 | 31.97 | 31.04 | 31.80 | 4,831,081 | +0.97(+3.15%) |
Oct 02, 2015 | 30.35 | 30.83 | 29.91 | 30.83 | 6,281,432 | +0.23(+0.75%) |
Oct 01, 2015 | 32.04 | 32.27 | 30.40 | 30.60 | 6,895,145 | -0.85(-2.70%) |
Sep 30, 2015 | 31.59 | 31.79 | 31.30 | 31.45 | 4,529,804 | +0.03(+0.09%) |
Sep 29, 2015 | 31.44 | 32.28 | 30.98 | 31.42 | 7,902,384 | +0.11(+0.35%) |
Sep 28, 2015 | 32.31 | 32.55 | 31.30 | 31.32 | 4,195,691 | -1.08(-3.33%) |
Sep 25, 2015 | 32.82 | 32.83 | 32.30 | 32.40 | 4,339,222 | -0.10(-0.29%) |
Sep 24, 2015 | 32.71 | 32.82 | 32.34 | 32.49 | 3,840,769 | -0.46(-1.40%) |
Sep 23, 2015 | 33.33 | 33.43 | 32.67 | 32.95 | 3,210,921 | -0.26(-0.78%) |
Sep 22, 2015 | 33.22 | 33.31 | 32.82 | 33.21 | 2,658,343 | -0.20(-0.59%) |
Sep 21, 2015 | 33.73 | 34.03 | 33.33 | 33.41 | 4,961,829 | -0.01(-0.04%) |
Sep 18, 2015 | 34.05 | 34.34 | 33.29 | 33.42 | 9,387,670 | -0.99(-2.88%) |
Sep 17, 2015 | 35.17 | 35.47 | 34.34 | 34.41 | 4,731,284 | -0.80(-2.28%) |
Sep 16, 2015 | 34.22 | 35.28 | 34.21 | 35.21 | 5,032,034 | +0.94(+2.73%) |
Sep 15, 2015 | 34.64 | 34.64 | 34.22 | 34.28 | 3,843,719 | -0.18(-0.53%) |
Sep 14, 2015 | 34.41 | 34.72 | 34.33 | 34.46 | 3,028,981 | +0.00(+0.00%) |
Sep 11, 2015 | 34.19 | 34.47 | 33.98 | 34.46 | 3,121,921 | -0.07(-0.20%) |
Sep 10, 2015 | 34.29 | 34.81 | 34.20 | 34.53 | 2,501,146 | -0.01(-0.04%) |
Sep 09, 2015 | 35.21 | 35.54 | 34.47 | 34.54 | 3,279,679 | -0.54(-1.55%) |
Sep 08, 2015 | 34.71 | 35.11 | 34.45 | 35.09 | 3,019,858 | +0.81(+2.36%) |
Sep 04, 2015 | 34.59 | 34.28 | 34.28 | 34.28 | 3,721,237 | -0.42(-1.21%) |
Sep 03, 2015 | 34.40 | 35.48 | 34.37 | 34.70 | 6,703,482 | +0.44(+1.28%) |
Sep 02, 2015 | 34.14 | 34.33 | 33.66 | 34.26 | 4,355,990 | +0.25(+0.73%) |
Sep 01, 2015 | 33.53 | 34.55 | 33.53 | 34.01 | 4,731,721 | -0.34(-1.00%) |
Aug 31, 2015 | 34.64 | 34.95 | 34.18 | 34.35 | 4,030,045 | -0.46(-1.33%) |
Aug 28, 2015 | 34.59 | 35.05 | 34.46 | 34.82 | 3,968,409 | +0.26(+0.74%) |
Aug 27, 2015 | 34.46 | 34.94 | 33.96 | 34.56 | 4,686,846 | +0.32(+0.94%) |
Aug 26, 2015 | 33.78 | 34.27 | 33.05 | 34.24 | 4,128,367 | +1.13(+3.42%) |
Aug 25, 2015 | 34.56 | 34.60 | 33.10 | 33.11 | 12,558,685 | -0.84(-2.48%) |
Aug 24, 2015 | 33.22 | 34.93 | 33.17 | 33.95 | 9,982,261 | -1.26(-3.58%) |
Aug 21, 2015 | 35.84 | 36.21 | 35.08 | 35.21 | 6,652,671 | -0.94(-2.59%) |
Aug 20, 2015 | 36.50 | 36.63 | 36.05 | 36.15 | 8,219,269 | -0.71(-1.92%) |
Aug 19, 2015 | 37.20 | 37.40 | 36.62 | 36.85 | 5,122,533 | -0.48(-1.28%) |
Aug 18, 2015 | 37.56 | 37.63 | 37.17 | 37.33 | 3,993,517 | -0.14(-0.38%) |
Aug 17, 2015 | 37.12 | 37.57 | 36.86 | 37.47 | 4,636,729 | +0.08(+0.22%) |
Aug 14, 2015 | 37.44 | 37.67 | 37.09 | 37.39 | 8,985,443 | -0.38(-1.02%) |
Aug 13, 2015 | 38.33 | 38.82 | 36.70 | 37.77 | 24,439,598 | -3.63(-8.76%) |
Aug 12, 2015 | 40.53 | 43.21 | 39.77 | 41.40 | 9,070,068 | +0.06(+0.15%) |
Aug 11, 2015 | 41.25 | 41.46 | 40.93 | 41.34 | 2,833,731 | -0.13(-0.31%) |
Aug 10, 2015 | 40.60 | 41.56 | 40.60 | 41.47 | 3,483,435 | +1.06(+2.63%) |
Aug 07, 2015 | 40.45 | 40.91 | 39.81 | 40.41 | 3,346,517 | -0.22(-0.55%) |
Aug 06, 2015 | 40.89 | 41.06 | 40.09 | 40.63 | 6,041,118 | -0.55(-1.32%) |
Aug 05, 2015 | 41.33 | 41.75 | 40.89 | 41.17 | 3,539,553 | -0.01(-0.03%) |
Aug 04, 2015 | 41.14 | 41.38 | 40.97 | 41.19 | 2,100,999 | +0.22(+0.54%) |