Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.86 | 31.38 | 30.85 | 31.20 | 3,276,034 | +0.34(+1.10%) |
Oct 29, 2015 | 31.00 | 31.25 | 30.63 | 30.86 | 2,905,655 | -0.14(-0.45%) |
Oct 28, 2015 | 31.54 | 31.67 | 30.40 | 31.00 | 6,927,039 | -0.65(-2.05%) |
Oct 27, 2015 | 32.38 | 33.08 | 31.33 | 31.65 | 11,331,435 | +1.33(+4.39%) |
Oct 26, 2015 | 30.35 | 30.64 | 29.95 | 30.32 | 4,313,418 | +0.19(+0.63%) |
Oct 23, 2015 | 30.35 | 30.35 | 29.53 | 30.13 | 5,601,463 | -0.02(-0.07%) |
Oct 22, 2015 | 30.35 | 30.43 | 29.93 | 30.15 | 4,117,399 | +0.09(+0.30%) |
Oct 21, 2015 | 30.63 | 30.93 | 30.03 | 30.06 | 4,934,824 | +0.00(+0.00%) |
Oct 20, 2015 | 30.19 | 30.36 | 29.93 | 30.06 | 2,853,679 | -0.11(-0.36%) |
Oct 19, 2015 | 29.97 | 30.32 | 29.91 | 30.17 | 3,543,462 | +0.48(+1.62%) |
Oct 16, 2015 | 29.83 | 29.89 | 28.86 | 29.69 | 7,854,833 | -0.17(-0.57%) |
Oct 15, 2015 | 30.87 | 30.93 | 29.82 | 29.86 | 4,512,160 | -0.91(-2.96%) |
Oct 14, 2015 | 30.84 | 30.95 | 30.37 | 30.77 | 2,496,841 | -0.03(-0.10%) |
Oct 13, 2015 | 30.71 | 31.25 | 30.54 | 30.80 | 2,513,946 | -0.03(-0.10%) |
Oct 12, 2015 | 31.42 | 31.57 | 30.76 | 30.83 | 2,081,551 | -0.45(-1.44%) |
Oct 09, 2015 | 31.40 | 31.60 | 30.93 | 31.28 | 2,500,595 | -0.17(-0.54%) |
Oct 08, 2015 | 30.20 | 31.88 | 30.09 | 31.45 | 4,466,511 | +1.10(+3.62%) |
Oct 07, 2015 | 30.40 | 30.94 | 29.98 | 30.35 | 3,628,620 | -0.06(-0.20%) |
Oct 06, 2015 | 30.28 | 30.80 | 30.08 | 30.41 | 4,075,772 | +0.10(+0.33%) |
Oct 05, 2015 | 29.60 | 30.68 | 29.59 | 30.31 | 5,369,627 | +0.96(+3.27%) |
Oct 02, 2015 | 28.10 | 29.39 | 27.93 | 29.35 | 3,642,700 | +0.90(+3.16%) |
Oct 01, 2015 | 28.88 | 29.01 | 28.14 | 28.45 | 4,173,179 | -0.48(-1.66%) |
Sep 30, 2015 | 28.06 | 28.97 | 27.99 | 28.93 | 4,848,062 | +1.19(+4.29%) |
Sep 29, 2015 | 27.47 | 27.82 | 27.22 | 27.74 | 3,145,284 | +0.30(+1.09%) |
Sep 28, 2015 | 28.22 | 28.59 | 27.42 | 27.44 | 2,430,964 | -1.04(-3.65%) |
Sep 25, 2015 | 29.08 | 29.16 | 28.29 | 28.48 | 2,292,825 | -0.25(-0.87%) |
Sep 24, 2015 | 28.32 | 28.94 | 28.15 | 28.73 | 3,676,677 | +0.33(+1.16%) |
Sep 23, 2015 | 29.02 | 29.12 | 28.35 | 28.40 | 1,720,134 | -0.52(-1.80%) |
Sep 22, 2015 | 28.94 | 29.03 | 28.55 | 28.92 | 1,947,321 | -0.37(-1.26%) |
Sep 21, 2015 | 29.26 | 29.71 | 29.14 | 29.29 | 1,967,960 | +0.19(+0.65%) |
Sep 18, 2015 | 29.38 | 29.66 | 28.99 | 29.10 | 3,260,871 | -0.75(-2.51%) |
Sep 17, 2015 | 29.99 | 30.48 | 29.68 | 29.85 | 2,499,094 | -0.07(-0.23%) |
Sep 16, 2015 | 29.48 | 30.00 | 29.24 | 29.92 | 2,580,316 | +0.54(+1.84%) |
Sep 15, 2015 | 29.08 | 29.52 | 28.94 | 29.38 | 2,642,941 | +0.39(+1.35%) |
Sep 14, 2015 | 29.32 | 29.39 | 28.93 | 28.99 | 2,231,253 | -0.45(-1.53%) |
Sep 11, 2015 | 29.45 | 29.49 | 28.95 | 29.44 | 2,489,123 | -0.07(-0.24%) |
Sep 10, 2015 | 29.17 | 29.71 | 29.00 | 29.51 | 3,556,039 | +0.45(+1.55%) |
Sep 09, 2015 | 30.28 | 30.41 | 28.97 | 29.06 | 5,111,776 | -1.09(-3.62%) |
Sep 08, 2015 | 29.75 | 30.21 | 29.44 | 30.15 | 4,441,071 | +0.99(+3.40%) |
Sep 04, 2015 | 29.47 | 29.16 | 29.16 | 29.16 | 2,842,600 | -0.69(-2.31%) |
Sep 03, 2015 | 29.46 | 30.24 | 29.46 | 29.85 | 3,383,582 | +0.05(+0.17%) |
Sep 02, 2015 | 30.00 | 30.00 | 29.20 | 29.80 | 4,571,211 | +0.21(+0.71%) |
Sep 01, 2015 | 29.67 | 30.18 | 29.44 | 29.59 | 4,347,351 | -0.66(-2.18%) |
Aug 31, 2015 | 29.95 | 30.79 | 29.93 | 30.25 | 4,822,828 | +0.29(+0.97%) |
Aug 28, 2015 | 29.80 | 30.49 | 29.68 | 29.96 | 3,391,740 | -0.14(-0.47%) |
Aug 27, 2015 | 29.74 | 30.23 | 29.53 | 30.10 | 3,891,541 | +0.70(+2.38%) |
Aug 26, 2015 | 29.00 | 29.47 | 28.60 | 29.40 | 4,965,303 | +1.00(+3.52%) |
Aug 25, 2015 | 29.45 | 29.74 | 28.39 | 28.40 | 6,095,055 | -0.32(-1.11%) |
Aug 24, 2015 | 28.70 | 29.71 | 27.62 | 28.72 | 8,649,612 | -1.99(-6.48%) |
Aug 21, 2015 | 30.95 | 30.96 | 30.24 | 30.71 | 6,067,135 | -0.50(-1.60%) |
Aug 20, 2015 | 31.80 | 31.80 | 31.19 | 31.21 | 3,270,208 | -0.87(-2.71%) |
Aug 19, 2015 | 32.35 | 32.47 | 31.90 | 32.08 | 2,453,933 | -0.55(-1.69%) |
Aug 18, 2015 | 32.65 | 33.11 | 32.46 | 32.63 | 5,722,287 | +0.61(+1.91%) |
Aug 17, 2015 | 31.85 | 32.05 | 31.56 | 32.02 | 2,546,448 | +0.09(+0.28%) |
Aug 14, 2015 | 31.60 | 32.24 | 31.42 | 31.93 | 3,812,588 | +0.47(+1.49%) |
Aug 13, 2015 | 31.20 | 31.70 | 30.94 | 31.46 | 4,807,362 | +0.27(+0.87%) |
Aug 12, 2015 | 32.12 | 32.16 | 30.67 | 31.19 | 9,406,507 | -1.45(-4.44%) |
Aug 11, 2015 | 32.38 | 32.77 | 32.38 | 32.64 | 3,206,963 | -0.43(-1.30%) |
Aug 10, 2015 | 33.23 | 33.35 | 32.95 | 33.07 | 4,402,163 | +0.00(+0.00%) |
Aug 07, 2015 | 31.96 | 33.40 | 31.92 | 33.07 | 6,916,346 | +1.51(+4.78%) |
Aug 06, 2015 | 31.78 | 31.92 | 31.17 | 31.56 | 4,301,742 | -0.17(-0.54%) |
Aug 05, 2015 | 31.71 | 31.86 | 31.25 | 31.73 | 6,206,047 | +0.32(+1.02%) |
Aug 04, 2015 | 32.00 | 32.68 | 30.50 | 31.41 | 13,247,627 | +0.98(+3.22%) |