Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.44 | 32.16 | 30.77 | 31.65 | 2,194,406 | +0.33(+1.04%) |
Oct 29, 2015 | 30.72 | 31.46 | 30.58 | 31.33 | 2,993,703 | +0.61(+1.97%) |
Oct 28, 2015 | 29.58 | 30.74 | 29.49 | 30.72 | 4,818,400 | +1.23(+4.19%) |
Oct 27, 2015 | 29.76 | 29.76 | 29.02 | 29.49 | 4,812,018 | -0.47(-1.56%) |
Oct 26, 2015 | 30.67 | 30.73 | 29.93 | 29.95 | 2,642,780 | -0.75(-2.43%) |
Oct 23, 2015 | 31.14 | 31.44 | 30.54 | 30.70 | 2,037,682 | -0.26(-0.83%) |
Oct 22, 2015 | 31.44 | 31.65 | 30.60 | 30.95 | 3,912,307 | -0.77(-2.42%) |
Oct 21, 2015 | 32.26 | 32.49 | 31.72 | 31.72 | 2,214,441 | -0.54(-1.66%) |
Oct 20, 2015 | 32.26 | 32.54 | 31.95 | 32.26 | 3,238,251 | -0.09(-0.29%) |
Oct 19, 2015 | 32.54 | 32.61 | 32.02 | 32.35 | 2,385,791 | -0.35(-1.07%) |
Oct 16, 2015 | 32.63 | 32.82 | 32.40 | 32.70 | 3,777,751 | +0.19(+0.57%) |
Oct 15, 2015 | 32.07 | 32.51 | 31.70 | 32.51 | 2,419,711 | +0.47(+1.45%) |
Oct 14, 2015 | 31.91 | 32.16 | 31.44 | 32.05 | 3,103,286 | +0.07(+0.22%) |
Oct 13, 2015 | 32.16 | 32.54 | 31.98 | 31.98 | 3,594,494 | -0.51(-1.58%) |
Oct 12, 2015 | 32.89 | 33.00 | 32.23 | 32.49 | 2,263,491 | -0.44(-1.34%) |
Oct 09, 2015 | 33.05 | 33.19 | 32.67 | 32.93 | 2,240,810 | +0.07(+0.21%) |
Oct 08, 2015 | 32.51 | 33.00 | 32.19 | 32.86 | 2,649,893 | +0.21(+0.64%) |
Oct 07, 2015 | 32.56 | 32.72 | 32.14 | 32.65 | 3,663,566 | +0.44(+1.37%) |
Oct 06, 2015 | 32.21 | 32.70 | 32.02 | 32.21 | 3,315,623 | +0.00(+0.00%) |
Oct 05, 2015 | 31.44 | 32.44 | 31.40 | 32.21 | 3,905,313 | +0.95(+3.06%) |
Oct 02, 2015 | 29.90 | 31.44 | 29.72 | 31.26 | 5,466,482 | +0.95(+3.15%) |
Oct 01, 2015 | 29.39 | 30.44 | 29.35 | 30.30 | 5,984,382 | +1.23(+4.25%) |
Sep 30, 2015 | 27.18 | 29.39 | 27.18 | 29.07 | 8,668,037 | +2.26(+8.43%) |
Sep 29, 2015 | 28.60 | 28.91 | 26.74 | 26.81 | 7,820,094 | -1.82(-6.35%) |
Sep 28, 2015 | 29.97 | 30.04 | 28.18 | 28.62 | 7,300,107 | -1.63(-5.39%) |
Sep 25, 2015 | 30.70 | 30.72 | 30.00 | 30.25 | 2,883,089 | -0.09(-0.31%) |
Sep 24, 2015 | 30.58 | 30.74 | 29.46 | 30.35 | 5,519,303 | -0.30(-0.99%) |
Sep 23, 2015 | 31.91 | 32.09 | 30.56 | 30.65 | 3,344,535 | -1.26(-3.94%) |
Sep 22, 2015 | 32.14 | 32.34 | 31.67 | 31.91 | 1,517,590 | -0.56(-1.72%) |
Sep 21, 2015 | 32.40 | 32.54 | 32.09 | 32.47 | 1,667,158 | +0.21(+0.65%) |
Sep 18, 2015 | 32.16 | 32.44 | 31.88 | 32.26 | 2,183,626 | -0.09(-0.29%) |
Sep 17, 2015 | 32.30 | 32.77 | 32.09 | 32.35 | 2,586,657 | +0.05(+0.14%) |
Sep 16, 2015 | 32.19 | 32.40 | 32.07 | 32.30 | 2,897,374 | +0.37(+1.17%) |
Sep 15, 2015 | 32.07 | 32.40 | 31.93 | 31.93 | 2,036,702 | -0.05(-0.15%) |
Sep 14, 2015 | 32.16 | 32.37 | 31.95 | 31.98 | 2,628,543 | -0.33(-1.01%) |
Sep 11, 2015 | 32.68 | 32.68 | 32.16 | 32.30 | 2,885,599 | -0.65(-1.98%) |
Sep 10, 2015 | 33.17 | 33.21 | 32.86 | 32.96 | 3,323,411 | -0.02(-0.07%) |
Sep 09, 2015 | 33.51 | 33.58 | 32.93 | 32.98 | 2,507,099 | -0.35(-1.05%) |
Sep 08, 2015 | 33.37 | 33.49 | 33.19 | 33.33 | 1,837,866 | +0.05(+0.14%) |
Sep 04, 2015 | 33.17 | 33.28 | 33.28 | 33.28 | 2,454,471 | -0.14(-0.42%) |
Sep 03, 2015 | 33.61 | 33.82 | 33.33 | 33.42 | 2,263,435 | -0.05(-0.14%) |
Sep 02, 2015 | 33.47 | 33.75 | 32.85 | 33.47 | 2,211,437 | +0.28(+0.84%) |
Sep 01, 2015 | 33.14 | 33.49 | 33.05 | 33.19 | 3,073,163 | -0.44(-1.32%) |
Aug 31, 2015 | 33.79 | 34.09 | 33.26 | 33.63 | 3,021,694 | -0.23(-0.69%) |
Aug 28, 2015 | 33.51 | 34.10 | 33.44 | 33.86 | 3,574,843 | +0.23(+0.69%) |
Aug 27, 2015 | 33.00 | 33.75 | 32.79 | 33.63 | 4,593,096 | +0.95(+2.92%) |
Aug 26, 2015 | 32.28 | 32.68 | 31.77 | 32.68 | 6,073,748 | +0.56(+1.74%) |
Aug 25, 2015 | 32.96 | 33.47 | 32.12 | 32.12 | 3,802,925 | -1.54(-4.57%) |
Aug 24, 2015 | 31.21 | 33.65 | 27.95 | 33.65 | 5,655,344 | +0.89(+2.70%) |
Aug 21, 2015 | 33.26 | 33.48 | 32.75 | 32.77 | 4,217,981 | -0.61(-1.81%) |
Aug 20, 2015 | 33.77 | 34.00 | 33.28 | 33.37 | 6,018,266 | -0.42(-1.24%) |
Aug 19, 2015 | 34.19 | 34.28 | 33.65 | 33.79 | 2,332,163 | -0.40(-1.16%) |
Aug 18, 2015 | 34.42 | 34.56 | 34.10 | 34.19 | 1,740,007 | -0.19(-0.54%) |
Aug 17, 2015 | 33.96 | 34.45 | 33.82 | 34.38 | 1,693,648 | +0.37(+1.10%) |
Aug 14, 2015 | 33.93 | 34.19 | 33.82 | 34.00 | 3,458,864 | +0.21(+0.62%) |
Aug 13, 2015 | 34.17 | 34.52 | 33.75 | 33.79 | 2,744,620 | -0.40(-1.16%) |
Aug 12, 2015 | 33.72 | 34.26 | 33.42 | 34.19 | 4,234,446 | +0.46(+1.37%) |
Aug 11, 2015 | 33.32 | 33.73 | 33.27 | 33.73 | 3,489,373 | +0.07(+0.20%) |
Aug 10, 2015 | 32.97 | 33.73 | 32.95 | 33.66 | 3,623,668 | +0.73(+2.22%) |
Aug 07, 2015 | 32.88 | 33.29 | 32.75 | 32.93 | 3,739,466 | -0.02(-0.07%) |
Aug 06, 2015 | 33.09 | 33.20 | 31.83 | 32.95 | 7,003,680 | -0.16(-0.48%) |
Aug 05, 2015 | 34.46 | 34.68 | 33.11 | 33.11 | 7,367,948 | -1.19(-3.46%) |
Aug 04, 2015 | 34.64 | 34.88 | 34.27 | 34.30 | 1,294,466 | -0.27(-0.79%) |