Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.41 | 32.45 | 32.07 | 32.07 | 20,279,834 | -0.33(-1.03%) |
Oct 29, 2015 | 32.30 | 32.48 | 32.06 | 32.40 | 12,450,080 | +0.05(+0.14%) |
Oct 28, 2015 | 32.37 | 32.44 | 31.96 | 32.36 | 18,049,480 | +0.09(+0.28%) |
Oct 27, 2015 | 32.18 | 32.39 | 32.17 | 32.26 | 39,839,008 | +0.02(+0.05%) |
Oct 26, 2015 | 32.38 | 32.48 | 32.15 | 32.25 | 19,530,244 | -0.15(-0.47%) |
Oct 23, 2015 | 32.79 | 32.79 | 32.37 | 32.40 | 24,822,684 | -0.34(-1.04%) |
Oct 22, 2015 | 32.14 | 33.20 | 32.11 | 32.74 | 47,437,368 | +0.80(+2.49%) |
Oct 21, 2015 | 31.76 | 32.19 | 31.58 | 31.95 | 25,675,576 | -0.08(-0.24%) |
Oct 20, 2015 | 31.80 | 32.11 | 31.80 | 32.02 | 21,393,022 | +0.23(+0.71%) |
Oct 19, 2015 | 31.73 | 31.84 | 31.65 | 31.80 | 20,540,822 | -0.02(-0.07%) |
Oct 16, 2015 | 31.92 | 31.96 | 31.71 | 31.82 | 26,920,062 | +0.08(+0.24%) |
Oct 15, 2015 | 31.70 | 31.82 | 31.50 | 31.74 | 15,585,503 | +0.18(+0.58%) |
Oct 14, 2015 | 31.47 | 31.77 | 31.47 | 31.56 | 18,726,576 | +0.02(+0.07%) |
Oct 13, 2015 | 31.65 | 31.73 | 31.45 | 31.54 | 17,040,860 | -0.27(-0.83%) |
Oct 12, 2015 | 31.67 | 32.02 | 31.66 | 31.80 | 16,241,797 | -0.02(-0.05%) |
Oct 09, 2015 | 31.67 | 31.89 | 31.64 | 31.82 | 18,397,950 | +0.03(+0.10%) |
Oct 08, 2015 | 31.24 | 31.80 | 31.24 | 31.79 | 15,794,997 | +0.35(+1.11%) |
Oct 07, 2015 | 31.15 | 31.51 | 31.12 | 31.44 | 19,018,902 | +0.42(+1.37%) |
Oct 06, 2015 | 31.08 | 31.30 | 30.99 | 31.02 | 19,254,022 | -0.04(-0.12%) |
Oct 05, 2015 | 30.63 | 31.08 | 30.61 | 31.05 | 20,681,690 | +0.47(+1.54%) |
Oct 02, 2015 | 29.96 | 30.58 | 29.80 | 30.58 | 20,519,010 | +0.45(+1.48%) |
Oct 01, 2015 | 30.46 | 30.64 | 29.99 | 30.14 | 25,893,152 | -0.24(-0.80%) |
Sep 30, 2015 | 30.20 | 30.46 | 30.14 | 30.38 | 26,085,976 | +0.35(+1.16%) |
Sep 29, 2015 | 29.93 | 30.07 | 29.78 | 30.03 | 18,709,276 | +0.10(+0.33%) |
Sep 28, 2015 | 29.93 | 30.15 | 29.78 | 29.93 | 25,518,338 | -0.07(-0.23%) |
Sep 25, 2015 | 29.86 | 30.35 | 29.78 | 30.00 | 29,729,196 | +0.36(+1.20%) |
Sep 24, 2015 | 29.17 | 29.68 | 29.16 | 29.64 | 25,601,344 | +0.30(+1.01%) |
Sep 23, 2015 | 29.37 | 29.44 | 29.19 | 29.35 | 11,767,877 | -0.02(-0.08%) |
Sep 22, 2015 | 29.29 | 29.52 | 29.21 | 29.37 | 19,837,674 | -0.30(-1.02%) |
Sep 21, 2015 | 29.57 | 29.77 | 29.49 | 29.68 | 17,083,400 | +0.16(+0.54%) |
Sep 18, 2015 | 29.43 | 29.76 | 29.31 | 29.52 | 36,353,396 | -0.30(-1.02%) |
Sep 17, 2015 | 29.64 | 29.99 | 29.56 | 29.82 | 28,040,302 | +0.17(+0.59%) |
Sep 16, 2015 | 29.28 | 29.68 | 29.13 | 29.64 | 29,361,800 | +0.49(+1.69%) |
Sep 15, 2015 | 28.83 | 29.25 | 28.71 | 29.15 | 17,194,376 | +0.30(+1.05%) |
Sep 14, 2015 | 28.94 | 28.94 | 28.66 | 28.85 | 11,818,312 | -0.02(-0.08%) |
Sep 11, 2015 | 28.78 | 28.92 | 28.65 | 28.87 | 15,586,465 | +0.03(+0.11%) |
Sep 10, 2015 | 28.76 | 29.01 | 28.71 | 28.84 | 19,914,744 | +0.09(+0.31%) |
Sep 09, 2015 | 29.37 | 29.44 | 28.68 | 28.75 | 18,335,458 | -0.45(-1.54%) |
Sep 08, 2015 | 29.18 | 29.30 | 28.98 | 29.20 | 20,345,914 | +0.29(+0.99%) |
Sep 04, 2015 | 29.04 | 28.92 | 28.92 | 28.92 | 20,581,210 | -0.48(-1.63%) |
Sep 03, 2015 | 29.20 | 29.53 | 29.16 | 29.40 | 17,732,026 | +0.20(+0.67%) |
Sep 02, 2015 | 29.30 | 29.33 | 28.95 | 29.20 | 18,722,062 | +0.11(+0.39%) |
Sep 01, 2015 | 29.03 | 29.30 | 28.93 | 29.09 | 31,574,434 | -0.43(-1.45%) |
Aug 31, 2015 | 29.39 | 29.62 | 29.32 | 29.52 | 16,881,722 | -0.10(-0.33%) |
Aug 28, 2015 | 29.36 | 29.63 | 29.32 | 29.62 | 19,320,252 | +0.14(+0.46%) |
Aug 27, 2015 | 29.32 | 29.56 | 28.98 | 29.48 | 25,137,970 | +0.41(+1.39%) |
Aug 26, 2015 | 29.09 | 29.15 | 28.44 | 29.07 | 31,334,608 | +0.56(+1.95%) |
Aug 25, 2015 | 29.38 | 29.48 | 28.47 | 28.52 | 41,774,396 | -0.29(-1.02%) |
Aug 24, 2015 | 28.52 | 29.23 | 27.45 | 28.81 | 58,694,944 | -0.86(-2.91%) |
Aug 21, 2015 | 30.15 | 30.38 | 29.66 | 29.68 | 37,346,260 | -0.77(-2.52%) |
Aug 20, 2015 | 30.42 | 30.64 | 30.34 | 30.44 | 18,938,474 | -0.17(-0.56%) |
Aug 19, 2015 | 30.88 | 30.96 | 30.61 | 30.61 | 21,041,832 | -0.39(-1.26%) |
Aug 18, 2015 | 30.99 | 31.18 | 30.92 | 31.00 | 14,918,368 | -0.04(-0.12%) |
Aug 17, 2015 | 30.80 | 31.12 | 30.76 | 31.04 | 11,020,000 | +0.08(+0.24%) |
Aug 14, 2015 | 30.79 | 30.97 | 30.75 | 30.97 | 13,195,018 | +0.11(+0.36%) |
Aug 13, 2015 | 30.99 | 31.06 | 30.79 | 30.85 | 13,681,537 | -0.12(-0.39%) |
Aug 12, 2015 | 30.88 | 30.97 | 30.67 | 30.97 | 13,044,054 | -0.17(-0.53%) |
Aug 11, 2015 | 31.08 | 31.21 | 30.91 | 31.14 | 14,992,341 | -0.15(-0.48%) |
Aug 10, 2015 | 31.45 | 31.52 | 31.21 | 31.29 | 12,657,068 | -0.07(-0.22%) |
Aug 07, 2015 | 31.39 | 31.51 | 31.18 | 31.36 | 14,501,916 | -0.11(-0.36%) |
Aug 06, 2015 | 31.53 | 31.72 | 31.42 | 31.47 | 15,157,503 | -0.15(-0.48%) |
Aug 05, 2015 | 31.47 | 31.69 | 31.39 | 31.62 | 20,418,648 | +0.20(+0.65%) |
Aug 04, 2015 | 31.16 | 31.43 | 31.03 | 31.42 | 23,389,996 | +0.23(+0.75%) |