Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.40 | 32.44 | 32.06 | 32.06 | 20,287,228 | -0.33(-1.03%) |
Oct 29, 2015 | 32.29 | 32.47 | 32.04 | 32.39 | 12,454,619 | +0.05(+0.14%) |
Oct 28, 2015 | 32.36 | 32.42 | 31.95 | 32.34 | 18,056,060 | +0.09(+0.28%) |
Oct 27, 2015 | 32.17 | 32.37 | 32.15 | 32.25 | 39,853,532 | +0.02(+0.05%) |
Oct 26, 2015 | 32.37 | 32.47 | 32.14 | 32.24 | 19,537,364 | -0.15(-0.47%) |
Oct 23, 2015 | 32.78 | 32.78 | 32.36 | 32.39 | 24,831,734 | -0.34(-1.04%) |
Oct 22, 2015 | 32.12 | 33.19 | 32.10 | 32.73 | 47,454,664 | +0.79(+2.49%) |
Oct 21, 2015 | 31.75 | 32.18 | 31.57 | 31.94 | 25,684,938 | -0.08(-0.24%) |
Oct 20, 2015 | 31.79 | 32.09 | 31.79 | 32.01 | 21,400,822 | +0.23(+0.71%) |
Oct 19, 2015 | 31.72 | 31.83 | 31.64 | 31.78 | 20,548,312 | -0.02(-0.07%) |
Oct 16, 2015 | 31.91 | 31.95 | 31.70 | 31.81 | 26,929,876 | +0.08(+0.24%) |
Oct 15, 2015 | 31.69 | 31.81 | 31.49 | 31.73 | 15,591,186 | +0.18(+0.58%) |
Oct 14, 2015 | 31.46 | 31.76 | 31.46 | 31.55 | 18,733,402 | +0.02(+0.07%) |
Oct 13, 2015 | 31.64 | 31.72 | 31.44 | 31.53 | 17,047,072 | -0.26(-0.83%) |
Oct 12, 2015 | 31.66 | 32.01 | 31.65 | 31.79 | 16,247,719 | -0.02(-0.05%) |
Oct 09, 2015 | 31.66 | 31.88 | 31.62 | 31.81 | 18,404,656 | +0.03(+0.10%) |
Oct 08, 2015 | 31.23 | 31.78 | 31.23 | 31.78 | 15,800,755 | +0.35(+1.11%) |
Oct 07, 2015 | 31.14 | 31.50 | 31.11 | 31.43 | 19,025,836 | +0.42(+1.37%) |
Oct 06, 2015 | 31.06 | 31.29 | 30.98 | 31.00 | 19,261,042 | -0.04(-0.12%) |
Oct 05, 2015 | 30.62 | 31.07 | 30.60 | 31.04 | 20,689,230 | +0.47(+1.54%) |
Oct 02, 2015 | 29.94 | 30.57 | 29.79 | 30.57 | 20,526,492 | +0.45(+1.48%) |
Oct 01, 2015 | 30.44 | 30.63 | 29.97 | 30.13 | 25,902,592 | -0.24(-0.80%) |
Sep 30, 2015 | 30.19 | 30.45 | 30.13 | 30.37 | 26,095,488 | +0.35(+1.16%) |
Sep 29, 2015 | 29.91 | 30.06 | 29.77 | 30.02 | 18,716,096 | +0.10(+0.33%) |
Sep 28, 2015 | 29.91 | 30.14 | 29.77 | 29.92 | 25,527,640 | -0.07(-0.23%) |
Sep 25, 2015 | 29.85 | 30.34 | 29.77 | 29.99 | 29,740,034 | +0.36(+1.20%) |
Sep 24, 2015 | 29.16 | 29.67 | 29.15 | 29.63 | 25,610,678 | +0.30(+1.01%) |
Sep 23, 2015 | 29.36 | 29.43 | 29.18 | 29.34 | 11,772,167 | -0.02(-0.08%) |
Sep 22, 2015 | 29.28 | 29.51 | 29.20 | 29.36 | 19,844,906 | -0.30(-1.02%) |
Sep 21, 2015 | 29.56 | 29.76 | 29.48 | 29.66 | 17,089,630 | +0.16(+0.54%) |
Sep 18, 2015 | 29.41 | 29.75 | 29.30 | 29.51 | 36,366,648 | -0.30(-1.02%) |
Sep 17, 2015 | 29.63 | 29.98 | 29.55 | 29.81 | 28,050,526 | +0.17(+0.59%) |
Sep 16, 2015 | 29.27 | 29.66 | 29.12 | 29.63 | 29,372,506 | +0.49(+1.69%) |
Sep 15, 2015 | 28.82 | 29.24 | 28.70 | 29.14 | 17,200,644 | +0.30(+1.05%) |
Sep 14, 2015 | 28.93 | 28.93 | 28.65 | 28.84 | 11,822,620 | -0.02(-0.08%) |
Sep 11, 2015 | 28.77 | 28.91 | 28.64 | 28.86 | 15,592,148 | +0.03(+0.11%) |
Sep 10, 2015 | 28.75 | 29.00 | 28.70 | 28.83 | 19,922,004 | +0.09(+0.31%) |
Sep 09, 2015 | 29.36 | 29.42 | 28.67 | 28.74 | 18,342,142 | -0.45(-1.54%) |
Sep 08, 2015 | 29.17 | 29.29 | 28.97 | 29.19 | 20,353,332 | +0.29(+0.99%) |
Sep 04, 2015 | 29.03 | 28.91 | 28.91 | 28.91 | 20,588,714 | -0.48(-1.63%) |
Sep 03, 2015 | 29.19 | 29.52 | 29.15 | 29.39 | 17,738,490 | +0.20(+0.67%) |
Sep 02, 2015 | 29.29 | 29.32 | 28.94 | 29.19 | 18,728,888 | +0.11(+0.39%) |
Sep 01, 2015 | 29.02 | 29.29 | 28.92 | 29.08 | 31,585,946 | -0.43(-1.45%) |
Aug 31, 2015 | 29.38 | 29.60 | 29.31 | 29.51 | 16,887,876 | -0.10(-0.33%) |
Aug 28, 2015 | 29.35 | 29.62 | 29.30 | 29.60 | 19,327,296 | +0.14(+0.46%) |
Aug 27, 2015 | 29.31 | 29.55 | 28.97 | 29.47 | 25,147,134 | +0.41(+1.39%) |
Aug 26, 2015 | 29.08 | 29.14 | 28.43 | 29.06 | 31,346,032 | +0.56(+1.95%) |
Aug 25, 2015 | 29.36 | 29.47 | 28.46 | 28.51 | 41,789,628 | -0.29(-1.02%) |
Aug 24, 2015 | 28.51 | 29.22 | 27.44 | 28.80 | 58,716,344 | -0.86(-2.91%) |
Aug 21, 2015 | 30.14 | 30.37 | 29.65 | 29.66 | 37,359,872 | -0.77(-2.52%) |
Aug 20, 2015 | 30.41 | 30.63 | 30.33 | 30.43 | 18,945,378 | -0.17(-0.56%) |
Aug 19, 2015 | 30.87 | 30.95 | 30.60 | 30.60 | 21,049,502 | -0.39(-1.26%) |
Aug 18, 2015 | 30.98 | 31.17 | 30.91 | 30.99 | 14,923,807 | -0.04(-0.12%) |
Aug 17, 2015 | 30.79 | 31.11 | 30.75 | 31.03 | 11,024,017 | +0.07(+0.24%) |
Aug 14, 2015 | 30.78 | 30.96 | 30.74 | 30.96 | 13,199,829 | +0.11(+0.37%) |
Aug 13, 2015 | 30.98 | 31.05 | 30.78 | 30.84 | 13,686,525 | -0.12(-0.39%) |
Aug 12, 2015 | 30.87 | 30.96 | 30.66 | 30.96 | 13,048,810 | -0.17(-0.53%) |
Aug 11, 2015 | 31.07 | 31.20 | 30.90 | 31.13 | 14,997,806 | -0.15(-0.48%) |
Aug 10, 2015 | 31.44 | 31.51 | 31.20 | 31.28 | 12,661,683 | -0.07(-0.22%) |
Aug 07, 2015 | 31.38 | 31.50 | 31.17 | 31.35 | 14,507,203 | -0.11(-0.36%) |
Aug 06, 2015 | 31.52 | 31.71 | 31.41 | 31.46 | 15,163,029 | -0.15(-0.47%) |
Aug 05, 2015 | 31.46 | 31.68 | 31.38 | 31.61 | 20,426,092 | +0.20(+0.65%) |
Aug 04, 2015 | 31.15 | 31.42 | 31.02 | 31.41 | 23,398,522 | +0.23(+0.75%) |