Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.38 | 25.75 | 24.09 | 24.68 | 10,758,482 | +0.00(+0.00%) |
Oct 29, 2015 | 25.46 | 25.46 | 24.49 | 24.68 | 10,714,555 | -0.83(-3.25%) |
Oct 28, 2015 | 25.53 | 25.65 | 24.99 | 25.51 | 6,765,391 | +0.09(+0.36%) |
Oct 27, 2015 | 25.47 | 25.70 | 25.24 | 25.42 | 3,894,820 | -0.23(-0.89%) |
Oct 26, 2015 | 26.61 | 26.87 | 25.31 | 25.65 | 8,177,441 | -1.04(-3.89%) |
Oct 23, 2015 | 25.68 | 27.13 | 25.47 | 26.69 | 10,372,249 | +1.24(+4.87%) |
Oct 22, 2015 | 24.38 | 25.59 | 24.27 | 25.45 | 12,496,407 | +1.37(+5.68%) |
Oct 21, 2015 | 24.70 | 25.62 | 23.87 | 24.08 | 10,624,594 | -0.90(-3.61%) |
Oct 20, 2015 | 24.99 | 25.25 | 24.47 | 24.98 | 14,955,006 | -0.15(-0.59%) |
Oct 19, 2015 | 25.42 | 25.70 | 24.92 | 25.13 | 10,607,902 | -0.53(-2.05%) |
Oct 16, 2015 | 26.76 | 26.82 | 25.06 | 25.66 | 21,503,694 | -1.22(-4.54%) |
Oct 15, 2015 | 27.42 | 28.64 | 26.28 | 26.87 | 33,100,332 | -4.12(-13.31%) |
Oct 14, 2015 | 31.40 | 31.95 | 30.83 | 31.00 | 6,586,342 | -0.53(-1.69%) |
Oct 13, 2015 | 31.75 | 32.06 | 31.49 | 31.53 | 4,329,823 | -0.26(-0.82%) |
Oct 12, 2015 | 31.97 | 31.97 | 31.24 | 31.79 | 3,234,716 | -0.01(-0.02%) |
Oct 09, 2015 | 31.39 | 32.10 | 31.25 | 31.80 | 7,862,827 | +0.45(+1.45%) |
Oct 08, 2015 | 30.75 | 31.51 | 30.64 | 31.34 | 4,569,116 | +0.67(+2.20%) |
Oct 07, 2015 | 30.38 | 31.08 | 30.03 | 30.67 | 5,491,393 | +0.71(+2.36%) |
Oct 06, 2015 | 29.05 | 30.17 | 28.96 | 29.96 | 6,376,359 | +0.88(+3.03%) |
Oct 05, 2015 | 28.33 | 29.55 | 28.18 | 29.08 | 7,646,964 | +1.08(+3.84%) |
Oct 02, 2015 | 27.45 | 28.03 | 27.24 | 28.00 | 6,735,854 | +0.21(+0.75%) |
Oct 01, 2015 | 29.06 | 29.09 | 27.47 | 27.80 | 9,738,498 | -1.26(-4.33%) |
Sep 30, 2015 | 28.87 | 29.82 | 28.15 | 29.05 | 14,359,162 | +1.96(+7.23%) |
Sep 29, 2015 | 27.30 | 28.02 | 26.97 | 27.10 | 7,878,362 | -0.19(-0.69%) |
Sep 28, 2015 | 27.72 | 27.72 | 27.04 | 27.28 | 7,395,332 | -0.53(-1.91%) |
Sep 25, 2015 | 28.68 | 28.79 | 27.52 | 27.82 | 5,863,692 | -0.78(-2.74%) |
Sep 24, 2015 | 27.94 | 28.83 | 27.59 | 28.60 | 6,020,366 | +0.36(+1.26%) |
Sep 23, 2015 | 28.58 | 28.79 | 27.86 | 28.24 | 5,534,590 | -0.16(-0.55%) |
Sep 22, 2015 | 29.46 | 29.62 | 28.21 | 28.40 | 6,371,447 | -1.56(-5.22%) |
Sep 21, 2015 | 29.67 | 30.20 | 29.52 | 29.96 | 4,908,482 | +0.36(+1.20%) |
Sep 18, 2015 | 30.65 | 30.80 | 29.33 | 29.61 | 15,574,468 | -1.37(-4.42%) |
Sep 17, 2015 | 31.56 | 31.64 | 30.91 | 30.97 | 5,774,942 | -0.90(-2.83%) |
Sep 16, 2015 | 31.62 | 32.11 | 31.45 | 31.87 | 4,114,037 | +0.35(+1.11%) |
Sep 15, 2015 | 31.43 | 31.60 | 31.14 | 31.52 | 5,046,207 | +0.18(+0.58%) |
Sep 14, 2015 | 31.73 | 31.77 | 31.20 | 31.34 | 4,702,489 | -0.40(-1.25%) |
Sep 11, 2015 | 31.62 | 32.00 | 31.47 | 31.74 | 6,691,217 | -0.18(-0.57%) |
Sep 10, 2015 | 31.84 | 32.47 | 31.26 | 31.92 | 6,898,566 | -0.57(-1.76%) |
Sep 09, 2015 | 32.57 | 33.02 | 32.15 | 32.49 | 6,272,964 | +0.32(+0.99%) |
Sep 08, 2015 | 31.78 | 32.21 | 31.53 | 32.17 | 5,064,980 | +0.91(+2.90%) |
Sep 04, 2015 | 31.75 | 31.27 | 31.27 | 31.27 | 5,410,299 | -0.83(-2.59%) |
Sep 03, 2015 | 32.14 | 32.81 | 31.70 | 32.10 | 7,160,845 | -0.18(-0.56%) |
Sep 02, 2015 | 32.89 | 33.38 | 31.71 | 32.28 | 11,950,977 | -0.54(-1.64%) |
Sep 01, 2015 | 32.58 | 33.80 | 32.52 | 32.82 | 9,135,814 | -0.52(-1.56%) |
Aug 31, 2015 | 32.74 | 33.43 | 32.46 | 33.33 | 5,758,384 | +0.47(+1.42%) |
Aug 28, 2015 | 32.54 | 33.24 | 32.39 | 32.87 | 5,674,383 | +0.41(+1.28%) |
Aug 27, 2015 | 31.59 | 32.68 | 31.45 | 32.45 | 5,528,317 | +1.39(+4.49%) |
Aug 26, 2015 | 30.86 | 31.39 | 29.91 | 31.06 | 6,325,910 | +1.01(+3.37%) |
Aug 25, 2015 | 31.67 | 31.98 | 30.01 | 30.05 | 9,332,609 | -0.84(-2.71%) |
Aug 24, 2015 | 29.64 | 32.38 | 29.59 | 30.88 | 11,119,728 | -0.71(-2.26%) |
Aug 21, 2015 | 31.26 | 32.72 | 31.17 | 31.60 | 12,077,993 | +0.05(+0.14%) |
Aug 20, 2015 | 31.63 | 32.15 | 31.32 | 31.55 | 9,275,545 | -0.51(-1.58%) |
Aug 19, 2015 | 33.49 | 33.62 | 32.04 | 32.06 | 10,462,315 | -1.70(-5.03%) |
Aug 18, 2015 | 33.80 | 34.09 | 33.29 | 33.76 | 6,784,725 | -0.26(-0.76%) |
Aug 17, 2015 | 33.33 | 34.11 | 33.18 | 34.02 | 5,808,625 | +0.28(+0.83%) |
Aug 14, 2015 | 33.17 | 33.95 | 33.15 | 33.74 | 5,879,444 | +0.42(+1.27%) |
Aug 13, 2015 | 33.30 | 33.55 | 33.14 | 33.31 | 5,741,646 | -0.16(-0.48%) |
Aug 12, 2015 | 32.80 | 33.52 | 32.28 | 33.48 | 6,575,286 | +0.40(+1.20%) |
Aug 11, 2015 | 32.92 | 33.15 | 32.61 | 33.08 | 5,661,608 | -0.08(-0.25%) |
Aug 10, 2015 | 32.35 | 33.20 | 32.15 | 33.17 | 4,590,200 | +1.07(+3.33%) |
Aug 07, 2015 | 32.92 | 33.06 | 32.07 | 32.10 | 8,211,671 | -0.84(-2.54%) |
Aug 06, 2015 | 33.35 | 33.68 | 32.89 | 32.93 | 6,069,307 | -0.35(-1.04%) |
Aug 05, 2015 | 33.00 | 33.43 | 32.69 | 33.28 | 8,165,872 | +0.30(+0.91%) |
Aug 04, 2015 | 32.88 | 33.26 | 32.62 | 32.98 | 7,100,543 | -0.04(-0.14%) |