Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.86 | 33.53 | 32.42 | 33.06 | 6,423,233 | +0.39(+1.18%) |
Oct 29, 2015 | 32.06 | 33.28 | 31.97 | 32.67 | 5,458,195 | +0.37(+1.15%) |
Oct 28, 2015 | 31.02 | 32.70 | 30.69 | 32.30 | 5,678,836 | +1.34(+4.33%) |
Oct 27, 2015 | 31.15 | 31.15 | 29.91 | 30.96 | 8,893,243 | -0.87(-2.73%) |
Oct 26, 2015 | 32.51 | 32.58 | 31.70 | 31.83 | 5,055,655 | -0.78(-2.39%) |
Oct 23, 2015 | 31.94 | 32.82 | 31.63 | 32.61 | 5,031,025 | +0.36(+1.13%) |
Oct 22, 2015 | 31.85 | 32.50 | 31.50 | 32.24 | 5,062,287 | +0.62(+1.97%) |
Oct 21, 2015 | 32.05 | 32.31 | 31.55 | 31.62 | 5,872,956 | -0.59(-1.83%) |
Oct 20, 2015 | 31.61 | 32.40 | 31.44 | 32.21 | 4,134,714 | +0.76(+2.43%) |
Oct 19, 2015 | 31.78 | 31.83 | 31.22 | 31.44 | 6,966,437 | -0.83(-2.56%) |
Oct 16, 2015 | 32.58 | 32.67 | 31.85 | 32.27 | 5,460,141 | -0.16(-0.49%) |
Oct 15, 2015 | 31.53 | 32.50 | 31.38 | 32.43 | 6,137,199 | +0.74(+2.32%) |
Oct 14, 2015 | 30.88 | 31.88 | 30.65 | 31.69 | 5,321,067 | +0.76(+2.47%) |
Oct 13, 2015 | 30.81 | 31.31 | 30.26 | 30.93 | 7,611,962 | -0.25(-0.80%) |
Oct 12, 2015 | 32.30 | 32.30 | 30.76 | 31.18 | 6,497,634 | -1.05(-3.27%) |
Oct 09, 2015 | 32.92 | 33.02 | 31.89 | 32.24 | 6,036,943 | -0.47(-1.44%) |
Oct 08, 2015 | 31.81 | 33.04 | 31.68 | 32.71 | 7,693,707 | +0.85(+2.66%) |
Oct 07, 2015 | 32.44 | 33.28 | 30.83 | 31.86 | 8,806,131 | -0.13(-0.41%) |
Oct 06, 2015 | 30.58 | 32.12 | 30.49 | 31.99 | 9,142,869 | +1.48(+4.87%) |
Oct 05, 2015 | 29.90 | 30.80 | 29.71 | 30.51 | 7,063,523 | +0.95(+3.22%) |
Oct 02, 2015 | 27.19 | 29.70 | 27.12 | 29.56 | 8,543,274 | +2.00(+7.28%) |
Oct 01, 2015 | 27.69 | 28.45 | 27.27 | 27.55 | 10,478,862 | +0.39(+1.43%) |
Sep 30, 2015 | 25.99 | 27.25 | 25.90 | 27.16 | 10,080,795 | +1.42(+5.50%) |
Sep 29, 2015 | 25.40 | 25.78 | 24.83 | 25.75 | 7,953,910 | +0.64(+2.54%) |
Sep 28, 2015 | 26.10 | 26.17 | 25.08 | 25.11 | 8,293,293 | -1.39(-5.24%) |
Sep 25, 2015 | 26.55 | 26.79 | 26.10 | 26.50 | 6,102,715 | +0.22(+0.84%) |
Sep 24, 2015 | 25.69 | 26.64 | 25.35 | 26.28 | 8,354,334 | +0.42(+1.64%) |
Sep 23, 2015 | 26.87 | 26.99 | 25.74 | 25.85 | 6,333,002 | -0.94(-3.52%) |
Sep 22, 2015 | 26.76 | 27.52 | 26.62 | 26.80 | 8,343,390 | -0.49(-1.80%) |
Sep 21, 2015 | 27.76 | 27.91 | 27.20 | 27.29 | 6,892,282 | -0.22(-0.78%) |
Sep 18, 2015 | 28.51 | 28.70 | 27.31 | 27.50 | 13,097,412 | -1.62(-5.57%) |
Sep 17, 2015 | 29.88 | 30.37 | 29.06 | 29.13 | 11,422,698 | -0.73(-2.44%) |
Sep 16, 2015 | 28.30 | 29.95 | 28.27 | 29.86 | 13,003,592 | +1.81(+6.46%) |
Sep 15, 2015 | 27.95 | 28.54 | 27.88 | 28.05 | 7,479,405 | +0.13(+0.47%) |
Sep 14, 2015 | 27.82 | 28.11 | 27.14 | 27.91 | 7,745,852 | +0.03(+0.10%) |
Sep 11, 2015 | 27.94 | 27.96 | 27.25 | 27.89 | 8,846,501 | -0.44(-1.57%) |
Sep 10, 2015 | 28.79 | 28.83 | 27.85 | 28.33 | 10,865,260 | -0.31(-1.09%) |
Sep 09, 2015 | 30.33 | 30.90 | 28.57 | 28.64 | 8,853,138 | -1.35(-4.51%) |
Sep 08, 2015 | 29.90 | 30.38 | 29.20 | 29.99 | 6,931,553 | +0.51(+1.74%) |
Sep 04, 2015 | 29.42 | 29.48 | 29.48 | 29.48 | 7,453,995 | -0.50(-1.67%) |
Sep 03, 2015 | 30.09 | 31.29 | 29.63 | 29.98 | 6,613,735 | +0.00(+0.00%) |
Sep 02, 2015 | 30.27 | 30.42 | 28.59 | 29.98 | 7,642,192 | +0.06(+0.21%) |
Sep 01, 2015 | 30.11 | 31.00 | 29.52 | 29.92 | 8,060,191 | -1.46(-4.66%) |
Aug 31, 2015 | 30.58 | 31.68 | 29.08 | 31.38 | 10,033,406 | +0.26(+0.85%) |
Aug 28, 2015 | 29.60 | 31.49 | 29.47 | 31.12 | 9,361,282 | +1.44(+4.84%) |
Aug 27, 2015 | 28.22 | 30.29 | 28.05 | 29.68 | 10,571,417 | +2.26(+8.25%) |
Aug 26, 2015 | 27.89 | 27.89 | 26.64 | 27.42 | 11,613,907 | +0.44(+1.62%) |
Aug 25, 2015 | 29.35 | 29.35 | 26.98 | 26.98 | 8,709,817 | -1.10(-3.93%) |
Aug 24, 2015 | 28.21 | 29.44 | 27.09 | 28.09 | 10,592,555 | -1.90(-6.34%) |
Aug 21, 2015 | 30.81 | 31.36 | 29.93 | 29.99 | 7,619,712 | -0.92(-2.98%) |
Aug 20, 2015 | 31.86 | 32.25 | 30.88 | 30.91 | 7,778,078 | -0.87(-2.73%) |
Aug 19, 2015 | 33.02 | 33.14 | 31.49 | 31.78 | 6,076,508 | -1.57(-4.70%) |
Aug 18, 2015 | 33.05 | 33.59 | 32.84 | 33.35 | 3,298,041 | +0.15(+0.46%) |
Aug 17, 2015 | 32.47 | 33.25 | 32.13 | 33.19 | 4,314,148 | +0.59(+1.81%) |
Aug 14, 2015 | 33.26 | 33.78 | 32.53 | 32.60 | 7,233,653 | -0.62(-1.88%) |
Aug 13, 2015 | 33.93 | 34.45 | 33.16 | 33.23 | 9,729,546 | -0.91(-2.66%) |
Aug 12, 2015 | 33.05 | 34.46 | 32.76 | 34.14 | 9,701,371 | +1.05(+3.19%) |
Aug 11, 2015 | 32.60 | 33.25 | 32.22 | 33.08 | 8,854,147 | -0.53(-1.57%) |
Aug 10, 2015 | 32.33 | 33.67 | 32.14 | 33.61 | 14,901,658 | +1.62(+5.07%) |
Aug 07, 2015 | 32.01 | 32.82 | 31.60 | 31.99 | 9,339,016 | -0.34(-1.05%) |
Aug 06, 2015 | 30.79 | 32.53 | 29.86 | 32.33 | 8,903,951 | +1.50(+4.86%) |
Aug 05, 2015 | 31.92 | 32.46 | 30.76 | 30.83 | 8,346,482 | -0.63(-2.01%) |
Aug 04, 2015 | 31.85 | 32.07 | 31.22 | 31.46 | 7,687,128 | +0.06(+0.18%) |