Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.82 | 31.53 | 30.16 | 31.03 | 2,238,332 | +0.32(+1.04%) |
Oct 29, 2015 | 30.12 | 30.85 | 29.98 | 30.71 | 3,053,628 | +0.59(+1.97%) |
Oct 28, 2015 | 29.00 | 30.14 | 28.91 | 30.12 | 4,914,850 | +1.21(+4.19%) |
Oct 27, 2015 | 29.18 | 29.18 | 28.45 | 28.91 | 4,908,340 | -0.46(-1.56%) |
Oct 26, 2015 | 30.07 | 30.13 | 29.34 | 29.36 | 2,695,681 | -0.73(-2.43%) |
Oct 23, 2015 | 30.53 | 30.82 | 29.94 | 30.09 | 2,078,470 | -0.25(-0.83%) |
Oct 22, 2015 | 30.82 | 31.03 | 30.00 | 30.35 | 3,990,620 | -0.75(-2.42%) |
Oct 21, 2015 | 31.62 | 31.85 | 31.10 | 31.10 | 2,258,768 | -0.53(-1.66%) |
Oct 20, 2015 | 31.62 | 31.90 | 31.33 | 31.62 | 3,303,071 | -0.09(-0.29%) |
Oct 19, 2015 | 31.90 | 31.97 | 31.40 | 31.72 | 2,433,548 | -0.34(-1.07%) |
Oct 16, 2015 | 31.99 | 32.17 | 31.77 | 32.06 | 3,853,370 | +0.18(+0.57%) |
Oct 15, 2015 | 31.44 | 31.88 | 31.08 | 31.88 | 2,468,147 | +0.46(+1.45%) |
Oct 14, 2015 | 31.28 | 31.53 | 30.82 | 31.42 | 3,165,405 | +0.07(+0.22%) |
Oct 13, 2015 | 31.53 | 31.90 | 31.35 | 31.35 | 3,666,445 | -0.50(-1.58%) |
Oct 12, 2015 | 32.24 | 32.35 | 31.60 | 31.85 | 2,308,800 | -0.43(-1.34%) |
Oct 09, 2015 | 32.40 | 32.54 | 32.03 | 32.29 | 2,285,664 | +0.07(+0.21%) |
Oct 08, 2015 | 31.88 | 32.35 | 31.56 | 32.22 | 2,702,936 | +0.21(+0.64%) |
Oct 07, 2015 | 31.92 | 32.08 | 31.51 | 32.01 | 3,736,900 | +0.43(+1.37%) |
Oct 06, 2015 | 31.58 | 32.06 | 31.40 | 31.58 | 3,381,992 | +0.00(+0.00%) |
Oct 05, 2015 | 30.82 | 31.81 | 30.78 | 31.58 | 3,983,486 | +0.94(+3.06%) |
Oct 02, 2015 | 29.32 | 30.82 | 29.14 | 30.64 | 5,575,905 | +0.94(+3.15%) |
Oct 01, 2015 | 28.82 | 29.84 | 28.77 | 29.71 | 6,104,172 | +1.21(+4.25%) |
Sep 30, 2015 | 26.65 | 28.82 | 26.65 | 28.50 | 8,841,545 | +2.21(+8.43%) |
Sep 29, 2015 | 28.04 | 28.35 | 26.21 | 26.28 | 7,976,629 | -1.78(-6.35%) |
Sep 28, 2015 | 29.39 | 29.45 | 27.63 | 28.06 | 7,446,234 | -1.60(-5.39%) |
Sep 25, 2015 | 30.09 | 30.12 | 29.41 | 29.66 | 2,940,800 | -0.09(-0.31%) |
Sep 24, 2015 | 29.98 | 30.14 | 28.88 | 29.75 | 5,629,783 | -0.30(-0.99%) |
Sep 23, 2015 | 31.28 | 31.46 | 29.96 | 30.05 | 3,411,482 | -1.23(-3.94%) |
Sep 22, 2015 | 31.51 | 31.71 | 31.05 | 31.28 | 1,547,967 | -0.55(-1.72%) |
Sep 21, 2015 | 31.76 | 31.90 | 31.46 | 31.83 | 1,700,530 | +0.21(+0.65%) |
Sep 18, 2015 | 31.53 | 31.81 | 31.26 | 31.62 | 2,227,336 | -0.09(-0.29%) |
Sep 17, 2015 | 31.67 | 32.13 | 31.46 | 31.72 | 2,638,435 | +0.05(+0.14%) |
Sep 16, 2015 | 31.56 | 31.76 | 31.44 | 31.67 | 2,955,371 | +0.37(+1.17%) |
Sep 15, 2015 | 31.44 | 31.76 | 31.30 | 31.30 | 2,077,470 | -0.05(-0.15%) |
Sep 14, 2015 | 31.53 | 31.74 | 31.33 | 31.35 | 2,681,159 | -0.32(-1.01%) |
Sep 11, 2015 | 32.03 | 32.03 | 31.53 | 31.67 | 2,943,360 | -0.64(-1.98%) |
Sep 10, 2015 | 32.51 | 32.56 | 32.22 | 32.31 | 3,389,935 | -0.02(-0.07%) |
Sep 09, 2015 | 32.86 | 32.93 | 32.29 | 32.33 | 2,557,284 | -0.34(-1.05%) |
Sep 08, 2015 | 32.72 | 32.83 | 32.54 | 32.67 | 1,874,654 | +0.05(+0.14%) |
Sep 04, 2015 | 32.51 | 32.63 | 32.63 | 32.63 | 2,503,602 | -0.14(-0.42%) |
Sep 03, 2015 | 32.95 | 33.15 | 32.67 | 32.77 | 2,308,743 | -0.05(-0.14%) |
Sep 02, 2015 | 32.81 | 33.09 | 32.21 | 32.81 | 2,255,703 | +0.27(+0.84%) |
Sep 01, 2015 | 32.49 | 32.83 | 32.40 | 32.54 | 3,134,678 | -0.43(-1.32%) |
Aug 31, 2015 | 33.13 | 33.42 | 32.61 | 32.97 | 3,082,180 | -0.23(-0.69%) |
Aug 28, 2015 | 32.86 | 33.43 | 32.79 | 33.20 | 3,646,401 | +0.23(+0.69%) |
Aug 27, 2015 | 32.35 | 33.09 | 32.15 | 32.97 | 4,685,036 | +0.94(+2.92%) |
Aug 26, 2015 | 31.65 | 32.03 | 31.14 | 32.03 | 6,195,326 | +0.55(+1.74%) |
Aug 25, 2015 | 32.31 | 32.81 | 31.49 | 31.49 | 3,879,048 | -1.51(-4.57%) |
Aug 24, 2015 | 30.60 | 32.99 | 27.40 | 32.99 | 5,768,547 | +0.87(+2.70%) |
Aug 21, 2015 | 32.61 | 32.82 | 32.10 | 32.13 | 4,302,413 | -0.59(-1.81%) |
Aug 20, 2015 | 33.11 | 33.34 | 32.63 | 32.72 | 6,138,734 | -0.41(-1.24%) |
Aug 19, 2015 | 33.52 | 33.61 | 32.99 | 33.13 | 2,378,846 | -0.39(-1.16%) |
Aug 18, 2015 | 33.75 | 33.88 | 33.43 | 33.52 | 1,774,837 | -0.18(-0.54%) |
Aug 17, 2015 | 33.29 | 33.77 | 33.15 | 33.70 | 1,727,550 | +0.37(+1.10%) |
Aug 14, 2015 | 33.27 | 33.52 | 33.15 | 33.34 | 3,528,100 | +0.21(+0.62%) |
Aug 13, 2015 | 33.50 | 33.84 | 33.09 | 33.13 | 2,799,559 | -0.39(-1.16%) |
Aug 12, 2015 | 33.06 | 33.59 | 32.77 | 33.52 | 4,319,208 | +0.45(+1.37%) |
Aug 11, 2015 | 32.66 | 33.06 | 32.62 | 33.06 | 3,559,220 | +0.07(+0.20%) |
Aug 10, 2015 | 32.33 | 33.06 | 32.30 | 33.00 | 3,696,204 | +0.72(+2.22%) |
Aug 07, 2015 | 32.24 | 32.64 | 32.10 | 32.28 | 3,814,319 | -0.02(-0.07%) |
Aug 06, 2015 | 32.44 | 32.55 | 31.21 | 32.30 | 7,143,873 | -0.16(-0.48%) |
Aug 05, 2015 | 33.78 | 34.00 | 32.46 | 32.46 | 7,515,433 | -1.16(-3.46%) |
Aug 04, 2015 | 33.96 | 34.20 | 33.60 | 33.62 | 1,320,378 | -0.27(-0.79%) |