Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.02 | 33.27 | 32.90 | 33.14 | 15,356,475 | +0.15(+0.46%) |
Oct 29, 2015 | 33.01 | 33.12 | 32.54 | 32.99 | 21,506,266 | -0.19(-0.57%) |
Oct 28, 2015 | 33.54 | 33.67 | 32.80 | 33.18 | 22,999,852 | -0.36(-1.06%) |
Oct 27, 2015 | 33.62 | 33.70 | 33.42 | 33.53 | 11,216,979 | -0.12(-0.36%) |
Oct 26, 2015 | 33.85 | 33.87 | 33.39 | 33.65 | 14,672,120 | -0.12(-0.36%) |
Oct 23, 2015 | 34.35 | 34.37 | 33.75 | 33.77 | 16,615,315 | -0.61(-1.76%) |
Oct 22, 2015 | 34.13 | 34.48 | 34.03 | 34.38 | 17,308,216 | +0.39(+1.16%) |
Oct 21, 2015 | 34.15 | 34.32 | 33.96 | 33.99 | 11,104,481 | -0.07(-0.20%) |
Oct 20, 2015 | 33.84 | 34.19 | 33.81 | 34.05 | 12,889,506 | +0.11(+0.33%) |
Oct 19, 2015 | 33.89 | 33.96 | 33.60 | 33.94 | 13,487,759 | +0.02(+0.07%) |
Oct 16, 2015 | 33.90 | 34.13 | 33.81 | 33.92 | 12,421,575 | +0.05(+0.13%) |
Oct 15, 2015 | 33.51 | 33.93 | 33.35 | 33.87 | 10,936,924 | +0.49(+1.48%) |
Oct 14, 2015 | 33.54 | 33.63 | 33.34 | 33.38 | 10,357,796 | -0.01(-0.02%) |
Oct 13, 2015 | 33.43 | 33.57 | 33.32 | 33.39 | 12,639,080 | -0.08(-0.23%) |
Oct 12, 2015 | 33.29 | 33.66 | 33.18 | 33.46 | 9,892,497 | +0.30(+0.89%) |
Oct 09, 2015 | 33.32 | 33.35 | 33.06 | 33.17 | 17,288,560 | -0.16(-0.48%) |
Oct 08, 2015 | 32.90 | 33.38 | 32.79 | 33.33 | 13,902,457 | +0.41(+1.24%) |
Oct 07, 2015 | 33.07 | 33.14 | 32.87 | 32.92 | 12,579,674 | -0.11(-0.34%) |
Oct 06, 2015 | 33.19 | 33.29 | 32.83 | 33.03 | 15,211,576 | -0.23(-0.68%) |
Oct 05, 2015 | 32.93 | 33.31 | 32.80 | 33.26 | 15,857,489 | +0.42(+1.29%) |
Oct 02, 2015 | 32.65 | 32.84 | 32.35 | 32.84 | 17,424,832 | +0.43(+1.33%) |
Oct 01, 2015 | 32.87 | 32.91 | 32.16 | 32.40 | 20,656,216 | -0.39(-1.18%) |
Sep 30, 2015 | 32.28 | 32.83 | 32.27 | 32.79 | 12,724,327 | +0.58(+1.79%) |
Sep 29, 2015 | 32.27 | 32.41 | 32.08 | 32.21 | 11,461,466 | +0.01(+0.02%) |
Sep 28, 2015 | 32.37 | 32.56 | 32.15 | 32.21 | 12,551,334 | -0.16(-0.49%) |
Sep 25, 2015 | 32.12 | 32.68 | 31.96 | 32.37 | 12,548,766 | +0.31(+0.97%) |
Sep 24, 2015 | 31.79 | 32.12 | 31.68 | 32.06 | 14,952,958 | +0.26(+0.81%) |
Sep 23, 2015 | 31.72 | 31.87 | 31.61 | 31.80 | 6,953,041 | +0.08(+0.26%) |
Sep 22, 2015 | 31.97 | 32.11 | 31.62 | 31.71 | 14,485,750 | -0.40(-1.25%) |
Sep 21, 2015 | 31.96 | 32.28 | 31.96 | 32.12 | 11,579,553 | +0.13(+0.40%) |
Sep 18, 2015 | 32.03 | 32.36 | 31.91 | 31.99 | 18,956,750 | -0.18(-0.56%) |
Sep 17, 2015 | 31.64 | 32.58 | 31.64 | 32.17 | 30,282,854 | +0.44(+1.37%) |
Sep 16, 2015 | 31.51 | 31.83 | 31.40 | 31.73 | 11,487,525 | +0.32(+1.00%) |
Sep 15, 2015 | 31.29 | 31.49 | 31.09 | 31.42 | 8,767,958 | +0.17(+0.53%) |
Sep 14, 2015 | 31.29 | 31.46 | 31.19 | 31.25 | 11,158,067 | +0.08(+0.24%) |
Sep 11, 2015 | 30.91 | 31.19 | 30.76 | 31.18 | 9,965,733 | +0.23(+0.75%) |
Sep 10, 2015 | 30.98 | 31.25 | 30.85 | 30.94 | 9,017,544 | -0.05(-0.17%) |
Sep 09, 2015 | 31.46 | 31.55 | 30.94 | 31.00 | 15,382,447 | -0.39(-1.24%) |
Sep 08, 2015 | 31.02 | 31.39 | 30.99 | 31.39 | 14,935,336 | +0.65(+2.12%) |
Sep 04, 2015 | 30.91 | 30.73 | 30.73 | 30.73 | 17,897,492 | -0.43(-1.37%) |
Sep 03, 2015 | 30.95 | 31.32 | 30.95 | 31.16 | 11,441,090 | +0.14(+0.46%) |
Sep 02, 2015 | 31.22 | 31.31 | 30.76 | 31.02 | 12,156,130 | +0.02(+0.07%) |
Sep 01, 2015 | 31.52 | 31.57 | 30.82 | 31.00 | 25,862,466 | -0.86(-2.71%) |
Aug 31, 2015 | 32.33 | 32.33 | 31.60 | 31.86 | 16,096,793 | -0.52(-1.60%) |
Aug 28, 2015 | 32.43 | 32.53 | 31.94 | 32.38 | 12,901,432 | -0.10(-0.30%) |
Aug 27, 2015 | 32.28 | 32.49 | 32.03 | 32.48 | 22,716,302 | +0.38(+1.17%) |
Aug 26, 2015 | 31.76 | 32.18 | 31.49 | 32.10 | 29,145,838 | +0.56(+1.78%) |
Aug 25, 2015 | 32.94 | 33.15 | 31.51 | 31.54 | 38,157,776 | -1.00(-3.07%) |
Aug 24, 2015 | 33.14 | 33.44 | 32.38 | 32.54 | 46,778,032 | -1.27(-3.75%) |
Aug 21, 2015 | 34.10 | 34.25 | 33.78 | 33.80 | 24,984,488 | -0.41(-1.21%) |
Aug 20, 2015 | 34.28 | 34.62 | 34.10 | 34.22 | 17,026,386 | -0.20(-0.59%) |
Aug 19, 2015 | 34.19 | 34.52 | 34.01 | 34.42 | 12,321,481 | +0.14(+0.42%) |
Aug 18, 2015 | 34.25 | 34.34 | 34.16 | 34.28 | 15,647,555 | -0.08(-0.24%) |
Aug 17, 2015 | 34.31 | 34.51 | 34.13 | 34.36 | 12,207,089 | +0.17(+0.48%) |
Aug 14, 2015 | 33.80 | 34.22 | 33.73 | 34.19 | 13,772,435 | +0.26(+0.75%) |
Aug 13, 2015 | 33.80 | 34.04 | 33.54 | 33.94 | 14,364,700 | +0.01(+0.02%) |
Aug 12, 2015 | 33.30 | 33.99 | 33.23 | 33.93 | 31,264,540 | +0.59(+1.78%) |
Aug 11, 2015 | 33.30 | 33.59 | 33.09 | 33.34 | 20,153,348 | +0.17(+0.50%) |
Aug 10, 2015 | 33.32 | 33.47 | 33.11 | 33.17 | 16,110,397 | -0.14(-0.41%) |
Aug 07, 2015 | 32.87 | 33.45 | 32.70 | 33.31 | 28,204,050 | +0.41(+1.23%) |
Aug 06, 2015 | 32.81 | 32.93 | 32.44 | 32.90 | 22,848,850 | +0.17(+0.53%) |
Aug 05, 2015 | 32.78 | 32.96 | 32.63 | 32.73 | 14,868,224 | +0.08(+0.25%) |
Aug 04, 2015 | 33.10 | 33.14 | 32.58 | 32.65 | 16,032,465 | -0.53(-1.61%) |