Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.68 | 27.72 | 27.11 | 27.41 | 4,387,914 | -0.26(-0.92%) |
Oct 29, 2015 | 27.91 | 27.99 | 27.46 | 27.66 | 3,557,949 | -0.31(-1.10%) |
Oct 28, 2015 | 26.84 | 28.01 | 26.31 | 27.97 | 8,981,708 | +1.32(+4.94%) |
Oct 27, 2015 | 26.77 | 28.11 | 25.75 | 26.65 | 13,546,793 | -1.92(-6.72%) |
Oct 26, 2015 | 28.58 | 28.72 | 28.42 | 28.58 | 7,918,360 | +0.02(+0.07%) |
Oct 23, 2015 | 28.14 | 28.65 | 27.97 | 28.55 | 5,795,115 | +0.48(+1.71%) |
Oct 22, 2015 | 28.02 | 28.24 | 27.53 | 28.08 | 5,139,558 | +0.60(+2.20%) |
Oct 21, 2015 | 27.73 | 27.96 | 27.38 | 27.47 | 4,838,205 | -0.13(-0.47%) |
Oct 20, 2015 | 26.83 | 27.69 | 26.70 | 27.60 | 6,340,612 | +0.40(+1.45%) |
Oct 19, 2015 | 27.30 | 27.57 | 27.04 | 27.21 | 5,425,574 | -0.14(-0.51%) |
Oct 16, 2015 | 27.95 | 27.95 | 27.04 | 27.35 | 8,441,941 | -0.49(-1.78%) |
Oct 15, 2015 | 27.88 | 28.37 | 27.44 | 27.84 | 4,523,428 | +0.09(+0.34%) |
Oct 14, 2015 | 28.22 | 28.22 | 27.68 | 27.75 | 3,594,484 | -0.32(-1.13%) |
Oct 13, 2015 | 28.44 | 28.48 | 27.97 | 28.07 | 4,195,283 | -0.49(-1.73%) |
Oct 12, 2015 | 28.81 | 29.05 | 28.50 | 28.56 | 2,844,256 | -0.22(-0.76%) |
Oct 09, 2015 | 28.79 | 29.12 | 28.59 | 28.78 | 3,699,847 | -0.27(-0.93%) |
Oct 08, 2015 | 28.57 | 29.14 | 28.45 | 29.05 | 3,637,739 | +0.39(+1.36%) |
Oct 07, 2015 | 28.32 | 28.98 | 28.20 | 28.66 | 6,211,175 | +0.50(+1.77%) |
Oct 06, 2015 | 28.11 | 28.36 | 27.93 | 28.16 | 4,247,040 | -0.08(-0.29%) |
Oct 05, 2015 | 27.35 | 28.38 | 27.08 | 28.24 | 5,422,033 | +1.14(+4.21%) |
Oct 02, 2015 | 26.37 | 27.16 | 26.03 | 27.10 | 12,210,598 | +0.21(+0.77%) |
Oct 01, 2015 | 27.21 | 27.44 | 26.56 | 26.89 | 5,464,591 | -0.27(-0.98%) |
Sep 30, 2015 | 27.36 | 27.48 | 26.82 | 27.16 | 6,352,975 | -0.02(-0.08%) |
Sep 29, 2015 | 27.00 | 27.50 | 26.95 | 27.18 | 6,293,260 | +0.23(+0.85%) |
Sep 28, 2015 | 27.41 | 27.67 | 26.84 | 26.95 | 6,753,147 | -0.72(-2.61%) |
Sep 25, 2015 | 28.31 | 28.48 | 27.58 | 27.67 | 6,651,571 | -0.69(-2.44%) |
Sep 24, 2015 | 28.36 | 28.56 | 27.93 | 28.37 | 5,577,368 | -0.26(-0.89%) |
Sep 23, 2015 | 28.63 | 28.84 | 28.35 | 28.62 | 4,276,333 | -0.03(-0.11%) |
Sep 22, 2015 | 28.91 | 29.29 | 28.35 | 28.65 | 4,680,466 | -0.79(-2.67%) |
Sep 21, 2015 | 29.39 | 29.74 | 29.20 | 29.44 | 2,756,231 | +0.12(+0.43%) |
Sep 18, 2015 | 29.68 | 29.75 | 29.05 | 29.31 | 5,562,010 | -0.75(-2.49%) |
Sep 17, 2015 | 30.44 | 30.62 | 29.98 | 30.06 | 4,248,982 | -0.47(-1.53%) |
Sep 16, 2015 | 30.40 | 30.60 | 30.30 | 30.53 | 2,239,744 | +0.20(+0.65%) |
Sep 15, 2015 | 29.86 | 30.37 | 29.61 | 30.34 | 4,035,160 | +0.63(+2.12%) |
Sep 14, 2015 | 29.89 | 29.97 | 29.66 | 29.71 | 2,568,812 | -0.21(-0.71%) |
Sep 11, 2015 | 29.78 | 29.94 | 29.56 | 29.92 | 3,294,058 | +0.07(+0.23%) |
Sep 10, 2015 | 29.78 | 30.11 | 29.68 | 29.85 | 4,307,655 | -0.02(-0.07%) |
Sep 09, 2015 | 30.25 | 30.40 | 29.80 | 29.87 | 3,968,012 | -0.11(-0.38%) |
Sep 08, 2015 | 30.10 | 30.10 | 29.68 | 29.99 | 4,968,908 | +0.40(+1.34%) |
Sep 04, 2015 | 29.78 | 29.59 | 29.59 | 29.59 | 4,438,396 | -0.64(-2.12%) |
Sep 03, 2015 | 30.34 | 30.59 | 30.16 | 30.23 | 4,807,291 | -0.04(-0.14%) |
Sep 02, 2015 | 30.14 | 30.27 | 29.60 | 30.27 | 5,212,286 | +0.58(+1.96%) |
Sep 01, 2015 | 30.07 | 30.24 | 29.51 | 29.69 | 5,426,367 | -1.01(-3.29%) |
Aug 31, 2015 | 30.79 | 30.95 | 30.58 | 30.70 | 3,443,987 | -0.25(-0.81%) |
Aug 28, 2015 | 30.73 | 31.07 | 30.68 | 30.95 | 3,175,802 | -0.07(-0.22%) |
Aug 27, 2015 | 31.16 | 31.23 | 30.44 | 31.02 | 5,779,351 | +0.68(+2.23%) |
Aug 26, 2015 | 29.97 | 30.42 | 29.32 | 30.34 | 7,945,936 | +1.24(+4.26%) |
Aug 25, 2015 | 29.87 | 30.29 | 29.06 | 29.10 | 6,602,204 | -0.26(-0.87%) |
Aug 24, 2015 | 28.50 | 30.14 | 27.87 | 29.36 | 10,423,084 | -1.07(-3.51%) |
Aug 21, 2015 | 31.31 | 31.51 | 30.41 | 30.42 | 6,750,679 | -1.24(-3.91%) |
Aug 20, 2015 | 32.41 | 32.41 | 31.66 | 31.66 | 3,976,856 | -0.86(-2.66%) |
Aug 19, 2015 | 32.63 | 32.82 | 32.18 | 32.53 | 3,641,769 | -0.24(-0.73%) |
Aug 18, 2015 | 32.82 | 32.89 | 32.58 | 32.77 | 2,638,483 | -0.05(-0.14%) |
Aug 17, 2015 | 32.59 | 32.89 | 32.31 | 32.81 | 2,265,364 | +0.06(+0.17%) |
Aug 14, 2015 | 32.66 | 32.87 | 32.60 | 32.76 | 2,028,527 | +0.13(+0.40%) |
Aug 13, 2015 | 32.59 | 32.80 | 32.38 | 32.63 | 2,026,598 | -0.05(-0.16%) |
Aug 12, 2015 | 32.45 | 32.76 | 32.18 | 32.68 | 4,229,456 | -0.03(-0.10%) |
Aug 11, 2015 | 32.95 | 32.95 | 32.39 | 32.71 | 4,541,699 | -0.43(-1.30%) |
Aug 10, 2015 | 33.07 | 33.25 | 32.94 | 33.14 | 3,750,594 | +0.45(+1.38%) |
Aug 07, 2015 | 33.17 | 33.17 | 32.51 | 32.69 | 3,301,262 | -0.18(-0.55%) |
Aug 06, 2015 | 33.06 | 33.09 | 32.71 | 32.87 | 3,088,554 | -0.16(-0.47%) |
Aug 05, 2015 | 33.30 | 33.57 | 32.90 | 33.03 | 3,021,971 | +0.24(+0.73%) |
Aug 04, 2015 | 33.26 | 33.40 | 32.61 | 32.79 | 4,732,921 | -0.70(-2.08%) |