Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.23 | 30.73 | 29.98 | 30.56 | 6,878,639 | -0.11(-0.36%) |
Oct 29, 2015 | 30.49 | 30.70 | 29.99 | 30.67 | 6,217,514 | +0.04(+0.12%) |
Oct 28, 2015 | 31.03 | 31.13 | 30.28 | 30.63 | 3,083,972 | -0.29(-0.93%) |
Oct 27, 2015 | 30.97 | 31.12 | 30.77 | 30.92 | 3,741,154 | -0.04(-0.14%) |
Oct 26, 2015 | 31.69 | 31.72 | 30.90 | 30.97 | 7,337,972 | -0.61(-1.92%) |
Oct 23, 2015 | 32.17 | 32.28 | 31.49 | 31.57 | 4,433,243 | -0.71(-2.20%) |
Oct 22, 2015 | 32.11 | 32.45 | 32.05 | 32.29 | 5,387,938 | +0.33(+1.02%) |
Oct 21, 2015 | 32.37 | 32.63 | 31.90 | 31.96 | 3,660,091 | -0.28(-0.87%) |
Oct 20, 2015 | 32.37 | 32.70 | 32.14 | 32.24 | 5,948,868 | -0.24(-0.75%) |
Oct 19, 2015 | 32.17 | 32.52 | 31.97 | 32.49 | 4,161,252 | +0.31(+0.97%) |
Oct 16, 2015 | 32.25 | 32.40 | 32.03 | 32.17 | 3,039,949 | +0.10(+0.30%) |
Oct 15, 2015 | 31.60 | 32.14 | 31.49 | 32.08 | 3,209,387 | +0.50(+1.57%) |
Oct 14, 2015 | 31.53 | 31.81 | 31.43 | 31.58 | 2,890,139 | +0.10(+0.33%) |
Oct 13, 2015 | 31.60 | 31.81 | 31.39 | 31.48 | 3,272,739 | -0.13(-0.40%) |
Oct 12, 2015 | 31.38 | 31.72 | 31.35 | 31.60 | 2,671,120 | +0.30(+0.95%) |
Oct 09, 2015 | 31.75 | 31.83 | 31.18 | 31.31 | 3,289,142 | -0.44(-1.40%) |
Oct 08, 2015 | 31.23 | 31.79 | 31.11 | 31.75 | 4,353,169 | +0.42(+1.35%) |
Oct 07, 2015 | 31.77 | 31.83 | 31.26 | 31.33 | 4,632,757 | -0.41(-1.28%) |
Oct 06, 2015 | 31.59 | 31.78 | 31.22 | 31.74 | 4,501,881 | +0.11(+0.35%) |
Oct 05, 2015 | 31.45 | 31.71 | 31.29 | 31.63 | 3,665,784 | +0.28(+0.90%) |
Oct 02, 2015 | 30.81 | 31.35 | 30.58 | 31.35 | 4,207,107 | +0.75(+2.44%) |
Oct 01, 2015 | 31.20 | 31.30 | 30.44 | 30.60 | 5,068,802 | -0.61(-1.94%) |
Sep 30, 2015 | 30.43 | 31.22 | 30.33 | 31.20 | 5,839,287 | +0.93(+3.06%) |
Sep 29, 2015 | 30.04 | 30.45 | 30.02 | 30.28 | 4,921,680 | +0.24(+0.79%) |
Sep 28, 2015 | 30.21 | 30.38 | 29.84 | 30.04 | 5,957,941 | -0.22(-0.73%) |
Sep 25, 2015 | 29.89 | 30.63 | 29.67 | 30.26 | 5,706,185 | +0.55(+1.84%) |
Sep 24, 2015 | 29.44 | 29.81 | 29.37 | 29.72 | 6,749,237 | +0.16(+0.53%) |
Sep 23, 2015 | 29.41 | 29.72 | 29.24 | 29.56 | 4,105,558 | +0.20(+0.68%) |
Sep 22, 2015 | 29.94 | 30.15 | 29.27 | 29.36 | 6,903,833 | -0.70(-2.31%) |
Sep 21, 2015 | 30.04 | 30.24 | 29.85 | 30.06 | 5,447,914 | +0.20(+0.67%) |
Sep 18, 2015 | 30.05 | 30.25 | 29.80 | 29.86 | 6,726,599 | -0.19(-0.64%) |
Sep 17, 2015 | 29.69 | 30.46 | 29.47 | 30.05 | 3,873,855 | +0.33(+1.12%) |
Sep 16, 2015 | 29.29 | 29.83 | 29.20 | 29.72 | 2,988,292 | +0.41(+1.41%) |
Sep 15, 2015 | 29.13 | 29.33 | 28.91 | 29.30 | 3,294,641 | +0.21(+0.74%) |
Sep 14, 2015 | 29.10 | 29.39 | 28.98 | 29.09 | 2,528,501 | -0.01(-0.05%) |
Sep 11, 2015 | 28.64 | 29.11 | 28.55 | 29.10 | 4,073,493 | +0.33(+1.13%) |
Sep 10, 2015 | 28.60 | 29.07 | 28.55 | 28.78 | 3,937,197 | +0.18(+0.62%) |
Sep 09, 2015 | 29.18 | 29.18 | 28.54 | 28.60 | 3,847,693 | -0.34(-1.18%) |
Sep 08, 2015 | 28.77 | 29.01 | 28.58 | 28.94 | 3,782,499 | +0.55(+1.93%) |
Sep 04, 2015 | 28.60 | 28.39 | 28.39 | 28.39 | 3,438,485 | -0.45(-1.57%) |
Sep 03, 2015 | 28.70 | 29.00 | 28.58 | 28.84 | 3,744,688 | +0.30(+1.05%) |
Sep 02, 2015 | 28.81 | 28.89 | 28.28 | 28.54 | 5,537,862 | -0.02(-0.08%) |
Sep 01, 2015 | 29.11 | 29.27 | 28.33 | 28.57 | 6,890,913 | -0.93(-3.16%) |
Aug 31, 2015 | 29.58 | 29.67 | 29.05 | 29.50 | 5,989,374 | -0.20(-0.67%) |
Aug 28, 2015 | 29.91 | 29.96 | 29.12 | 29.69 | 5,378,025 | -0.31(-1.03%) |
Aug 27, 2015 | 29.69 | 30.01 | 29.48 | 30.00 | 3,776,092 | +0.49(+1.66%) |
Aug 26, 2015 | 29.49 | 29.64 | 29.00 | 29.51 | 6,535,470 | +0.28(+0.95%) |
Aug 25, 2015 | 30.35 | 30.71 | 29.09 | 29.23 | 8,461,674 | -0.56(-1.87%) |
Aug 24, 2015 | 30.05 | 30.65 | 29.59 | 29.79 | 8,606,033 | -1.02(-3.31%) |
Aug 21, 2015 | 31.48 | 31.64 | 30.79 | 30.81 | 6,526,499 | -0.85(-2.68%) |
Aug 20, 2015 | 31.63 | 32.18 | 31.46 | 31.66 | 4,367,220 | -0.21(-0.64%) |
Aug 19, 2015 | 31.42 | 32.00 | 31.23 | 31.86 | 3,232,520 | +0.33(+1.05%) |
Aug 18, 2015 | 31.51 | 31.56 | 31.29 | 31.53 | 2,937,071 | -0.09(-0.28%) |
Aug 17, 2015 | 31.40 | 31.77 | 31.34 | 31.62 | 3,454,089 | +0.18(+0.56%) |
Aug 14, 2015 | 30.98 | 31.47 | 30.89 | 31.45 | 2,790,113 | +0.44(+1.42%) |
Aug 13, 2015 | 31.00 | 31.17 | 30.63 | 31.01 | 5,595,000 | -0.14(-0.45%) |
Aug 12, 2015 | 31.03 | 31.58 | 30.96 | 31.14 | 7,352,229 | +0.02(+0.07%) |
Aug 11, 2015 | 30.71 | 31.36 | 30.68 | 31.12 | 5,387,205 | +0.40(+1.31%) |
Aug 10, 2015 | 31.06 | 31.14 | 30.58 | 30.72 | 3,824,026 | -0.38(-1.23%) |
Aug 07, 2015 | 30.43 | 31.15 | 30.25 | 31.10 | 4,403,791 | +0.62(+2.02%) |
Aug 06, 2015 | 30.16 | 30.52 | 29.84 | 30.49 | 5,175,033 | +0.30(+1.00%) |
Aug 05, 2015 | 29.95 | 30.26 | 29.86 | 30.18 | 4,910,362 | +0.40(+1.35%) |
Aug 04, 2015 | 30.42 | 30.42 | 29.73 | 29.78 | 3,342,444 | -0.73(-2.38%) |