Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.36 | 28.65 | 27.56 | 27.70 | 4,761,893 | -0.60(-2.13%) |
Oct 29, 2015 | 28.65 | 29.01 | 28.29 | 28.31 | 4,478,078 | -0.60(-2.09%) |
Oct 28, 2015 | 28.42 | 28.91 | 27.60 | 28.91 | 6,447,533 | +0.34(+1.20%) |
Oct 27, 2015 | 28.73 | 28.74 | 28.03 | 28.57 | 4,192,952 | -0.28(-0.96%) |
Oct 26, 2015 | 28.85 | 28.97 | 28.67 | 28.84 | 4,751,536 | -0.01(-0.03%) |
Oct 23, 2015 | 28.26 | 28.93 | 28.11 | 28.85 | 6,094,436 | +0.91(+3.27%) |
Oct 22, 2015 | 28.00 | 28.48 | 27.83 | 27.94 | 4,542,286 | -0.23(-0.83%) |
Oct 21, 2015 | 28.11 | 28.39 | 27.92 | 28.17 | 4,514,971 | +0.22(+0.78%) |
Oct 20, 2015 | 28.43 | 28.62 | 27.90 | 27.95 | 6,196,258 | -0.48(-1.68%) |
Oct 19, 2015 | 28.65 | 28.83 | 28.26 | 28.43 | 4,913,174 | -0.49(-1.71%) |
Oct 16, 2015 | 29.03 | 29.33 | 28.66 | 28.93 | 6,825,039 | +0.39(+1.38%) |
Oct 15, 2015 | 28.14 | 29.20 | 27.84 | 28.53 | 7,924,744 | +0.42(+1.49%) |
Oct 14, 2015 | 27.85 | 28.36 | 27.36 | 28.11 | 7,147,004 | +0.30(+1.08%) |
Oct 13, 2015 | 27.90 | 28.65 | 27.79 | 27.81 | 3,697,042 | -0.52(-1.83%) |
Oct 12, 2015 | 28.66 | 28.67 | 27.66 | 28.33 | 4,208,270 | -0.26(-0.91%) |
Oct 09, 2015 | 28.58 | 29.04 | 28.42 | 28.59 | 4,404,284 | +0.09(+0.32%) |
Oct 08, 2015 | 28.86 | 28.95 | 28.29 | 28.50 | 5,976,543 | -0.58(-1.99%) |
Oct 07, 2015 | 28.52 | 29.51 | 28.44 | 29.08 | 8,103,399 | +0.75(+2.66%) |
Oct 06, 2015 | 28.00 | 28.38 | 27.53 | 28.32 | 6,737,415 | +0.34(+1.23%) |
Oct 05, 2015 | 26.73 | 28.17 | 26.69 | 27.98 | 6,380,574 | +1.58(+6.00%) |
Oct 02, 2015 | 25.97 | 26.94 | 25.59 | 26.40 | 8,854,394 | +0.06(+0.22%) |
Oct 01, 2015 | 26.62 | 26.69 | 25.52 | 26.34 | 6,523,032 | -0.20(-0.76%) |
Sep 30, 2015 | 25.60 | 26.61 | 24.98 | 26.54 | 9,360,594 | +1.34(+5.32%) |
Sep 29, 2015 | 25.89 | 25.98 | 24.64 | 25.20 | 9,455,625 | -0.70(-2.69%) |
Sep 28, 2015 | 27.25 | 27.38 | 25.14 | 25.89 | 15,024,802 | -1.63(-5.94%) |
Sep 25, 2015 | 27.86 | 28.31 | 27.32 | 27.53 | 5,249,871 | +0.23(+0.83%) |
Sep 24, 2015 | 27.63 | 27.69 | 26.56 | 27.30 | 7,448,909 | -0.70(-2.48%) |
Sep 23, 2015 | 28.43 | 28.56 | 27.55 | 28.00 | 5,034,829 | -0.41(-1.45%) |
Sep 22, 2015 | 28.25 | 28.62 | 28.04 | 28.41 | 3,441,634 | -0.34(-1.17%) |
Sep 21, 2015 | 28.97 | 29.04 | 28.29 | 28.74 | 3,936,371 | +0.10(+0.35%) |
Sep 18, 2015 | 29.30 | 29.35 | 28.27 | 28.64 | 7,459,120 | -1.31(-4.36%) |
Sep 17, 2015 | 29.10 | 30.20 | 28.73 | 29.95 | 5,691,617 | +0.85(+2.94%) |
Sep 16, 2015 | 29.09 | 29.24 | 28.59 | 29.09 | 3,397,522 | +0.03(+0.09%) |
Sep 15, 2015 | 28.57 | 29.50 | 28.42 | 29.07 | 5,097,639 | +0.57(+2.00%) |
Sep 14, 2015 | 28.47 | 28.65 | 27.92 | 28.50 | 2,753,236 | +0.00(+0.00%) |
Sep 11, 2015 | 28.42 | 28.78 | 27.85 | 28.50 | 5,284,381 | -0.03(-0.09%) |
Sep 10, 2015 | 28.88 | 28.98 | 28.16 | 28.52 | 6,428,987 | -0.44(-1.53%) |
Sep 09, 2015 | 30.04 | 30.17 | 28.89 | 28.97 | 4,932,383 | -0.70(-2.37%) |
Sep 08, 2015 | 28.94 | 29.74 | 28.47 | 29.67 | 7,011,477 | +1.46(+5.17%) |
Sep 04, 2015 | 27.90 | 28.21 | 28.21 | 28.21 | 4,529,408 | +0.16(+0.57%) |
Sep 03, 2015 | 27.54 | 29.17 | 27.40 | 28.06 | 6,845,748 | +0.73(+2.67%) |
Sep 02, 2015 | 27.77 | 27.79 | 26.90 | 27.33 | 9,002,832 | +0.13(+0.49%) |
Sep 01, 2015 | 28.06 | 28.14 | 27.08 | 27.19 | 12,870,051 | -1.51(-5.26%) |
Aug 31, 2015 | 29.75 | 29.85 | 28.43 | 28.70 | 7,697,065 | -1.19(-3.98%) |
Aug 28, 2015 | 29.58 | 30.10 | 29.34 | 29.89 | 4,105,446 | +0.05(+0.17%) |
Aug 27, 2015 | 29.85 | 30.62 | 29.30 | 29.84 | 9,315,827 | +1.07(+3.73%) |
Aug 26, 2015 | 28.11 | 28.96 | 27.66 | 28.77 | 8,067,326 | +1.62(+5.96%) |
Aug 25, 2015 | 29.99 | 30.16 | 27.15 | 27.15 | 10,199,929 | -0.24(-0.89%) |
Aug 24, 2015 | 25.69 | 28.83 | 23.96 | 27.39 | 12,676,706 | -1.06(-3.71%) |
Aug 21, 2015 | 28.49 | 28.66 | 27.70 | 28.45 | 14,673,982 | -0.47(-1.62%) |
Aug 20, 2015 | 30.55 | 30.65 | 28.72 | 28.92 | 11,265,716 | -1.88(-6.10%) |
Aug 19, 2015 | 31.00 | 31.24 | 30.54 | 30.80 | 5,770,127 | -0.44(-1.42%) |
Aug 18, 2015 | 32.23 | 32.26 | 31.00 | 31.24 | 6,405,136 | -0.96(-2.99%) |
Aug 17, 2015 | 32.35 | 32.45 | 31.87 | 32.20 | 3,789,360 | -0.18(-0.57%) |
Aug 14, 2015 | 31.96 | 32.50 | 31.86 | 32.39 | 3,229,596 | +0.41(+1.28%) |
Aug 13, 2015 | 31.93 | 32.17 | 31.63 | 31.98 | 3,329,892 | +0.05(+0.16%) |
Aug 12, 2015 | 31.37 | 32.01 | 30.30 | 31.93 | 7,221,921 | +0.15(+0.47%) |
Aug 11, 2015 | 32.35 | 32.65 | 31.58 | 31.78 | 5,176,156 | -1.01(-3.09%) |
Aug 10, 2015 | 31.94 | 32.90 | 31.88 | 32.79 | 3,992,106 | +1.09(+3.44%) |
Aug 07, 2015 | 32.11 | 32.23 | 30.92 | 31.70 | 5,964,598 | -0.51(-1.59%) |
Aug 06, 2015 | 32.71 | 32.97 | 31.65 | 32.21 | 6,482,126 | -0.43(-1.31%) |
Aug 05, 2015 | 33.28 | 33.56 | 32.56 | 32.64 | 3,610,039 | -0.45(-1.37%) |
Aug 04, 2015 | 32.51 | 33.20 | 32.35 | 33.09 | 3,449,757 | +0.63(+1.94%) |