Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.33 | 28.83 | 28.27 | 28.60 | 1,710,289 | +0.20(+0.70%) |
Oct 29, 2015 | 29.00 | 29.20 | 28.11 | 28.40 | 1,335,253 | -0.34(-1.18%) |
Oct 28, 2015 | 27.60 | 28.75 | 27.56 | 28.74 | 4,380,380 | +1.37(+5.01%) |
Oct 27, 2015 | 27.70 | 27.78 | 27.29 | 27.37 | 1,533,543 | -0.41(-1.48%) |
Oct 26, 2015 | 27.38 | 27.96 | 27.25 | 27.78 | 1,397,015 | +0.34(+1.24%) |
Oct 23, 2015 | 28.14 | 28.21 | 27.23 | 27.44 | 1,627,317 | -0.59(-2.10%) |
Oct 22, 2015 | 28.29 | 28.37 | 27.94 | 28.03 | 1,812,038 | -0.09(-0.32%) |
Oct 21, 2015 | 28.39 | 28.78 | 28.09 | 28.12 | 1,565,351 | -0.11(-0.39%) |
Oct 20, 2015 | 28.22 | 28.53 | 28.07 | 28.23 | 1,624,065 | +0.00(+0.00%) |
Oct 19, 2015 | 28.82 | 29.10 | 28.04 | 28.23 | 3,082,705 | -1.10(-3.75%) |
Oct 16, 2015 | 29.36 | 29.62 | 28.90 | 29.33 | 2,545,006 | -0.07(-0.24%) |
Oct 15, 2015 | 30.26 | 30.48 | 29.07 | 29.40 | 2,884,574 | -0.71(-2.36%) |
Oct 14, 2015 | 30.34 | 30.49 | 29.85 | 30.11 | 1,138,483 | -0.16(-0.53%) |
Oct 13, 2015 | 30.57 | 30.95 | 30.22 | 30.27 | 1,104,282 | -0.47(-1.53%) |
Oct 12, 2015 | 31.21 | 31.34 | 30.67 | 30.74 | 1,164,452 | -0.48(-1.54%) |
Oct 09, 2015 | 31.35 | 31.39 | 30.64 | 31.22 | 1,304,117 | -0.23(-0.73%) |
Oct 08, 2015 | 30.85 | 31.77 | 30.85 | 31.45 | 1,879,550 | +0.58(+1.88%) |
Oct 07, 2015 | 30.93 | 31.01 | 30.56 | 30.87 | 991,268 | +0.29(+0.95%) |
Oct 06, 2015 | 30.80 | 31.00 | 30.27 | 30.58 | 1,281,462 | -0.41(-1.32%) |
Oct 05, 2015 | 30.40 | 31.05 | 30.40 | 30.99 | 2,354,561 | +0.85(+2.82%) |
Oct 02, 2015 | 28.87 | 30.16 | 28.60 | 30.14 | 1,832,781 | +0.97(+3.33%) |
Oct 01, 2015 | 29.47 | 29.47 | 28.73 | 29.17 | 1,668,443 | -0.21(-0.71%) |
Sep 30, 2015 | 29.19 | 29.51 | 28.49 | 29.38 | 2,448,746 | +0.37(+1.28%) |
Sep 29, 2015 | 28.64 | 29.26 | 28.50 | 29.01 | 1,232,832 | +0.37(+1.29%) |
Sep 28, 2015 | 29.28 | 29.39 | 28.63 | 28.64 | 1,351,337 | -0.78(-2.65%) |
Sep 25, 2015 | 29.68 | 30.08 | 29.17 | 29.42 | 2,393,103 | -0.10(-0.34%) |
Sep 24, 2015 | 29.17 | 29.68 | 29.02 | 29.52 | 1,567,805 | +0.23(+0.79%) |
Sep 23, 2015 | 29.33 | 30.00 | 29.04 | 29.29 | 1,156,326 | +0.04(+0.14%) |
Sep 22, 2015 | 29.62 | 29.99 | 28.89 | 29.25 | 1,126,764 | -0.71(-2.37%) |
Sep 21, 2015 | 29.53 | 30.47 | 29.53 | 29.96 | 2,339,454 | +0.50(+1.70%) |
Sep 18, 2015 | 29.52 | 29.95 | 29.31 | 29.46 | 2,173,219 | -0.37(-1.24%) |
Sep 17, 2015 | 30.20 | 30.49 | 29.76 | 29.83 | 1,586,978 | -0.47(-1.55%) |
Sep 16, 2015 | 29.70 | 30.36 | 29.50 | 30.30 | 1,095,479 | +0.61(+2.05%) |
Sep 15, 2015 | 30.30 | 30.35 | 29.63 | 29.69 | 2,025,567 | -0.51(-1.69%) |
Sep 14, 2015 | 30.37 | 30.64 | 30.05 | 30.20 | 1,021,205 | -0.11(-0.36%) |
Sep 11, 2015 | 30.17 | 30.33 | 29.50 | 30.31 | 2,226,963 | +0.01(+0.03%) |
Sep 10, 2015 | 30.57 | 31.16 | 30.24 | 30.30 | 1,902,707 | -0.37(-1.21%) |
Sep 09, 2015 | 31.34 | 31.35 | 30.58 | 30.67 | 1,366,230 | -0.33(-1.06%) |
Sep 08, 2015 | 31.44 | 31.44 | 30.61 | 31.00 | 1,752,015 | -0.10(-0.32%) |
Sep 04, 2015 | 31.07 | 31.10 | 31.10 | 31.10 | 1,416,500 | -0.13(-0.42%) |
Sep 03, 2015 | 30.63 | 31.57 | 30.63 | 31.23 | 1,848,927 | +0.44(+1.43%) |
Sep 02, 2015 | 30.80 | 31.56 | 30.39 | 30.79 | 1,471,204 | +0.29(+0.95%) |
Sep 01, 2015 | 30.31 | 30.86 | 30.31 | 30.50 | 1,950,731 | -0.36(-1.17%) |
Aug 31, 2015 | 30.95 | 31.50 | 30.67 | 30.86 | 1,654,955 | -0.19(-0.61%) |
Aug 28, 2015 | 30.72 | 31.46 | 30.53 | 31.05 | 2,871,309 | +0.25(+0.81%) |
Aug 27, 2015 | 30.07 | 30.86 | 29.96 | 30.80 | 2,207,197 | +1.03(+3.46%) |
Aug 26, 2015 | 29.46 | 29.81 | 29.18 | 29.77 | 2,152,774 | +0.95(+3.30%) |
Aug 25, 2015 | 29.12 | 29.60 | 28.75 | 28.82 | 3,215,398 | +0.28(+0.98%) |
Aug 24, 2015 | 28.82 | 29.73 | 28.22 | 28.54 | 4,033,846 | -1.61(-5.34%) |
Aug 21, 2015 | 30.21 | 30.90 | 29.73 | 30.15 | 3,282,513 | -0.12(-0.40%) |
Aug 20, 2015 | 30.63 | 30.89 | 30.24 | 30.27 | 2,951,342 | -0.68(-2.20%) |
Aug 19, 2015 | 31.46 | 31.56 | 30.92 | 30.95 | 4,080,347 | -0.60(-1.90%) |
Aug 18, 2015 | 31.88 | 32.82 | 30.97 | 31.55 | 6,626,035 | -0.68(-2.11%) |
Aug 17, 2015 | 32.34 | 32.56 | 31.38 | 32.23 | 5,105,822 | -0.09(-0.28%) |
Aug 14, 2015 | 32.43 | 32.97 | 31.97 | 32.32 | 2,096,299 | -0.02(-0.06%) |
Aug 13, 2015 | 32.46 | 32.74 | 32.23 | 32.34 | 1,252,860 | -0.23(-0.71%) |
Aug 12, 2015 | 32.27 | 32.66 | 31.63 | 32.57 | 1,766,911 | -0.23(-0.70%) |
Aug 11, 2015 | 32.81 | 33.10 | 32.52 | 32.80 | 860,639 | -0.36(-1.09%) |
Aug 10, 2015 | 32.86 | 33.32 | 32.73 | 33.16 | 756,218 | +0.57(+1.75%) |
Aug 07, 2015 | 32.35 | 32.73 | 32.00 | 32.59 | 1,023,572 | +0.22(+0.68%) |
Aug 06, 2015 | 32.85 | 32.86 | 32.02 | 32.37 | 1,670,320 | -0.29(-0.89%) |
Aug 05, 2015 | 32.58 | 33.29 | 32.49 | 32.66 | 1,070,430 | +0.26(+0.80%) |
Aug 04, 2015 | 32.36 | 32.63 | 32.30 | 32.40 | 1,134,500 | -0.02(-0.06%) |