Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.01 | 25.37 | 23.73 | 24.32 | 10,918,292 | +0.00(+0.00%) |
Oct 29, 2015 | 25.09 | 25.09 | 24.14 | 24.32 | 10,873,712 | -0.82(-3.25%) |
Oct 28, 2015 | 25.15 | 25.27 | 24.63 | 25.14 | 6,865,886 | +0.09(+0.36%) |
Oct 27, 2015 | 25.09 | 25.32 | 24.87 | 25.05 | 3,952,675 | -0.22(-0.88%) |
Oct 26, 2015 | 26.22 | 26.48 | 24.94 | 25.27 | 8,298,911 | -1.02(-3.89%) |
Oct 23, 2015 | 25.31 | 26.73 | 25.09 | 26.30 | 10,526,321 | +1.22(+4.87%) |
Oct 22, 2015 | 24.02 | 25.22 | 23.91 | 25.08 | 12,682,033 | +1.35(+5.68%) |
Oct 21, 2015 | 24.34 | 25.24 | 23.52 | 23.73 | 10,782,414 | -0.89(-3.61%) |
Oct 20, 2015 | 24.63 | 24.88 | 24.11 | 24.62 | 15,177,152 | -0.15(-0.59%) |
Oct 19, 2015 | 25.05 | 25.32 | 24.56 | 24.76 | 10,765,475 | -0.52(-2.05%) |
Oct 16, 2015 | 26.37 | 26.43 | 24.69 | 25.28 | 21,823,116 | -1.20(-4.54%) |
Oct 15, 2015 | 27.02 | 28.22 | 25.89 | 26.48 | 33,592,012 | -4.06(-13.31%) |
Oct 14, 2015 | 30.94 | 31.48 | 30.38 | 30.55 | 6,684,178 | -0.52(-1.69%) |
Oct 13, 2015 | 31.28 | 31.59 | 31.03 | 31.07 | 4,394,139 | -0.26(-0.82%) |
Oct 12, 2015 | 31.50 | 31.50 | 30.78 | 31.33 | 3,282,766 | -0.01(-0.02%) |
Oct 09, 2015 | 30.94 | 31.63 | 30.79 | 31.33 | 7,979,624 | +0.45(+1.45%) |
Oct 08, 2015 | 30.30 | 31.04 | 30.19 | 30.88 | 4,636,987 | +0.66(+2.20%) |
Oct 07, 2015 | 29.93 | 30.63 | 29.59 | 30.22 | 5,572,964 | +0.70(+2.36%) |
Oct 06, 2015 | 28.62 | 29.73 | 28.54 | 29.52 | 6,471,075 | +0.87(+3.03%) |
Oct 05, 2015 | 27.91 | 29.12 | 27.77 | 28.65 | 7,760,554 | +1.06(+3.84%) |
Oct 02, 2015 | 27.04 | 27.62 | 26.85 | 27.59 | 6,835,911 | +0.20(+0.75%) |
Oct 01, 2015 | 28.63 | 28.66 | 27.07 | 27.39 | 9,883,156 | -1.24(-4.33%) |
Sep 30, 2015 | 28.44 | 29.38 | 27.73 | 28.63 | 14,572,457 | +1.93(+7.23%) |
Sep 29, 2015 | 26.90 | 27.61 | 26.57 | 26.70 | 7,995,390 | -0.19(-0.69%) |
Sep 28, 2015 | 27.32 | 27.32 | 26.64 | 26.88 | 7,505,184 | -0.52(-1.91%) |
Sep 25, 2015 | 28.26 | 28.37 | 27.11 | 27.41 | 5,950,793 | -0.77(-2.74%) |
Sep 24, 2015 | 27.53 | 28.40 | 27.18 | 28.18 | 6,109,794 | +0.35(+1.26%) |
Sep 23, 2015 | 28.16 | 28.37 | 27.45 | 27.83 | 5,616,802 | -0.15(-0.55%) |
Sep 22, 2015 | 29.03 | 29.18 | 27.80 | 27.98 | 6,466,091 | -1.54(-5.22%) |
Sep 21, 2015 | 29.24 | 29.76 | 29.09 | 29.52 | 4,981,394 | +0.35(+1.20%) |
Sep 18, 2015 | 30.20 | 30.35 | 28.90 | 29.17 | 15,805,816 | -1.35(-4.42%) |
Sep 17, 2015 | 31.10 | 31.18 | 30.46 | 30.52 | 5,860,725 | -0.89(-2.83%) |
Sep 16, 2015 | 31.16 | 31.64 | 30.99 | 31.41 | 4,175,148 | +0.35(+1.11%) |
Sep 15, 2015 | 30.97 | 31.14 | 30.68 | 31.06 | 5,121,165 | +0.18(+0.58%) |
Sep 14, 2015 | 31.26 | 31.31 | 30.75 | 30.88 | 4,772,341 | -0.39(-1.25%) |
Sep 11, 2015 | 31.15 | 31.53 | 31.01 | 31.27 | 6,790,611 | -0.18(-0.57%) |
Sep 10, 2015 | 31.37 | 32.00 | 30.81 | 31.45 | 7,001,039 | -0.56(-1.76%) |
Sep 09, 2015 | 32.09 | 32.53 | 31.68 | 32.02 | 6,366,144 | +0.31(+0.99%) |
Sep 08, 2015 | 31.32 | 31.74 | 31.07 | 31.70 | 5,140,217 | +0.89(+2.90%) |
Sep 04, 2015 | 31.28 | 30.81 | 30.81 | 30.81 | 5,490,665 | -0.82(-2.59%) |
Sep 03, 2015 | 31.67 | 32.33 | 31.24 | 31.63 | 7,267,214 | -0.18(-0.56%) |
Sep 02, 2015 | 32.41 | 32.89 | 31.24 | 31.80 | 12,128,500 | -0.53(-1.64%) |
Sep 01, 2015 | 32.10 | 33.31 | 32.04 | 32.33 | 9,271,520 | -0.51(-1.56%) |
Aug 31, 2015 | 32.26 | 32.94 | 31.98 | 32.85 | 5,843,921 | +0.46(+1.42%) |
Aug 28, 2015 | 32.06 | 32.76 | 31.91 | 32.39 | 5,758,672 | +0.41(+1.28%) |
Aug 27, 2015 | 31.13 | 32.20 | 30.99 | 31.98 | 5,610,436 | +1.37(+4.49%) |
Aug 26, 2015 | 30.41 | 30.94 | 29.47 | 30.60 | 6,419,877 | +1.00(+3.37%) |
Aug 25, 2015 | 31.21 | 31.51 | 29.57 | 29.61 | 9,471,238 | -0.82(-2.71%) |
Aug 24, 2015 | 29.21 | 31.91 | 29.16 | 30.43 | 11,284,904 | -0.70(-2.26%) |
Aug 21, 2015 | 30.80 | 32.24 | 30.72 | 31.13 | 12,257,403 | +0.04(+0.14%) |
Aug 20, 2015 | 31.17 | 31.68 | 30.86 | 31.09 | 9,413,327 | -0.50(-1.58%) |
Aug 19, 2015 | 33.00 | 33.13 | 31.57 | 31.59 | 10,617,726 | -1.67(-5.03%) |
Aug 18, 2015 | 33.31 | 33.59 | 32.80 | 33.26 | 6,885,508 | -0.26(-0.76%) |
Aug 17, 2015 | 32.84 | 33.61 | 32.70 | 33.52 | 5,894,908 | +0.27(+0.83%) |
Aug 14, 2015 | 32.68 | 33.45 | 32.66 | 33.24 | 5,966,779 | +0.42(+1.27%) |
Aug 13, 2015 | 32.81 | 33.06 | 32.65 | 32.83 | 5,826,935 | -0.16(-0.48%) |
Aug 12, 2015 | 32.32 | 33.03 | 31.80 | 32.99 | 6,672,957 | +0.39(+1.20%) |
Aug 11, 2015 | 32.44 | 32.66 | 32.13 | 32.60 | 5,745,707 | -0.08(-0.25%) |
Aug 10, 2015 | 31.88 | 32.72 | 31.68 | 32.68 | 4,658,384 | +1.05(+3.33%) |
Aug 07, 2015 | 32.44 | 32.57 | 31.60 | 31.63 | 8,333,649 | -0.82(-2.54%) |
Aug 06, 2015 | 32.86 | 33.18 | 32.41 | 32.45 | 6,159,462 | -0.34(-1.04%) |
Aug 05, 2015 | 32.51 | 32.94 | 32.22 | 32.79 | 8,287,171 | +0.30(+0.91%) |
Aug 04, 2015 | 32.40 | 32.78 | 32.14 | 32.49 | 7,206,017 | -0.04(-0.14%) |