Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.94 | 33.16 | 32.77 | 32.81 | 5,965,406 | -0.15(-0.44%) |
Oct 29, 2015 | 32.56 | 33.16 | 32.53 | 32.95 | 4,775,916 | -0.48(-1.45%) |
Oct 28, 2015 | 33.11 | 33.69 | 32.87 | 33.44 | 4,411,035 | +0.19(+0.58%) |
Oct 27, 2015 | 33.12 | 33.34 | 32.91 | 33.24 | 2,931,482 | +0.04(+0.12%) |
Oct 26, 2015 | 33.02 | 33.21 | 32.83 | 33.20 | 2,369,496 | +0.23(+0.70%) |
Oct 23, 2015 | 33.11 | 33.30 | 32.71 | 32.97 | 2,504,851 | -0.19(-0.58%) |
Oct 22, 2015 | 32.62 | 33.37 | 32.58 | 33.16 | 3,840,363 | +0.87(+2.68%) |
Oct 21, 2015 | 32.49 | 32.55 | 32.26 | 32.30 | 1,991,893 | -0.05(-0.16%) |
Oct 20, 2015 | 32.23 | 32.40 | 32.12 | 32.35 | 2,284,997 | +0.05(+0.16%) |
Oct 19, 2015 | 32.11 | 32.34 | 32.06 | 32.30 | 2,056,878 | +0.18(+0.56%) |
Oct 16, 2015 | 32.15 | 32.32 | 32.09 | 32.12 | 5,708,526 | +0.07(+0.21%) |
Oct 15, 2015 | 31.60 | 32.08 | 31.56 | 32.05 | 2,186,204 | +0.55(+1.74%) |
Oct 14, 2015 | 31.79 | 31.92 | 31.41 | 31.51 | 2,442,382 | -0.26(-0.83%) |
Oct 13, 2015 | 31.72 | 31.96 | 31.64 | 31.77 | 1,977,913 | -0.05(-0.17%) |
Oct 12, 2015 | 31.57 | 32.17 | 31.41 | 31.82 | 4,248,137 | +0.26(+0.82%) |
Oct 09, 2015 | 31.51 | 31.59 | 31.27 | 31.57 | 2,048,673 | +0.08(+0.25%) |
Oct 08, 2015 | 31.35 | 31.57 | 31.14 | 31.49 | 3,527,365 | +0.15(+0.46%) |
Oct 07, 2015 | 31.20 | 31.34 | 30.94 | 31.34 | 3,821,638 | +0.29(+0.94%) |
Oct 06, 2015 | 31.08 | 31.16 | 30.95 | 31.05 | 3,075,617 | -0.08(-0.25%) |
Oct 05, 2015 | 30.46 | 31.13 | 30.45 | 31.13 | 7,071,892 | +0.73(+2.41%) |
Oct 02, 2015 | 31.29 | 30.59 | 30.16 | 30.40 | 18,069,310 | -0.89(-2.85%) |
Oct 01, 2015 | 31.47 | 31.47 | 31.04 | 31.29 | 2,153,398 | -0.03(-0.08%) |
Sep 30, 2015 | 31.28 | 31.61 | 31.00 | 31.31 | 3,246,231 | +0.18(+0.59%) |
Sep 29, 2015 | 30.67 | 31.16 | 30.64 | 31.13 | 2,257,185 | +0.44(+1.42%) |
Sep 28, 2015 | 30.89 | 31.06 | 30.39 | 30.69 | 2,917,708 | -0.28(-0.89%) |
Sep 25, 2015 | 30.99 | 31.19 | 30.82 | 30.97 | 2,403,105 | +0.06(+0.19%) |
Sep 24, 2015 | 31.11 | 31.21 | 30.73 | 30.91 | 2,159,506 | -0.24(-0.76%) |
Sep 23, 2015 | 31.06 | 31.34 | 30.95 | 31.15 | 1,876,173 | +0.12(+0.40%) |
Sep 22, 2015 | 31.19 | 31.42 | 30.90 | 31.02 | 2,921,065 | -0.35(-1.11%) |
Sep 21, 2015 | 31.35 | 31.65 | 31.28 | 31.37 | 2,605,537 | +0.12(+0.38%) |
Sep 18, 2015 | 30.52 | 31.79 | 30.52 | 31.25 | 5,517,425 | +0.39(+1.28%) |
Sep 17, 2015 | 30.47 | 31.40 | 30.28 | 30.86 | 3,214,141 | +0.40(+1.32%) |
Sep 16, 2015 | 30.07 | 30.54 | 30.01 | 30.46 | 1,874,816 | +0.32(+1.05%) |
Sep 15, 2015 | 29.94 | 30.21 | 29.67 | 30.14 | 2,183,589 | +0.30(+0.99%) |
Sep 14, 2015 | 29.73 | 29.91 | 29.63 | 29.84 | 2,145,530 | +0.18(+0.60%) |
Sep 11, 2015 | 29.06 | 29.67 | 29.02 | 29.67 | 2,098,511 | +0.58(+1.99%) |
Sep 10, 2015 | 28.96 | 29.36 | 28.90 | 29.09 | 2,225,071 | +0.15(+0.52%) |
Sep 09, 2015 | 29.41 | 29.44 | 28.88 | 28.94 | 3,933,635 | -0.22(-0.77%) |
Sep 08, 2015 | 29.25 | 29.25 | 28.82 | 29.16 | 2,955,176 | +0.61(+2.14%) |
Sep 04, 2015 | 28.86 | 28.55 | 28.55 | 28.55 | 2,815,733 | -0.52(-1.79%) |
Sep 03, 2015 | 29.24 | 29.28 | 28.96 | 29.07 | 1,994,108 | -0.04(-0.14%) |
Sep 02, 2015 | 29.24 | 29.28 | 28.84 | 29.11 | 2,742,369 | +0.19(+0.66%) |
Sep 01, 2015 | 29.15 | 29.33 | 28.71 | 28.92 | 3,469,987 | -0.49(-1.68%) |
Aug 31, 2015 | 30.26 | 30.27 | 29.40 | 29.41 | 3,242,349 | -0.82(-2.72%) |
Aug 28, 2015 | 30.31 | 30.42 | 30.02 | 30.23 | 2,494,283 | -0.15(-0.50%) |
Aug 27, 2015 | 30.17 | 30.61 | 29.84 | 30.38 | 2,863,949 | +0.58(+1.96%) |
Aug 26, 2015 | 29.62 | 29.85 | 29.15 | 29.80 | 3,764,656 | +0.66(+2.25%) |
Aug 25, 2015 | 30.48 | 30.72 | 29.13 | 29.15 | 4,407,689 | -0.88(-2.95%) |
Aug 24, 2015 | 30.45 | 30.92 | 29.89 | 30.03 | 5,665,440 | -1.18(-3.78%) |
Aug 21, 2015 | 31.55 | 31.68 | 31.20 | 31.21 | 3,364,614 | -0.31(-1.00%) |
Aug 20, 2015 | 31.34 | 31.88 | 31.26 | 31.52 | 2,382,394 | +0.03(+0.10%) |
Aug 19, 2015 | 31.58 | 31.66 | 31.23 | 31.49 | 2,205,376 | -0.27(-0.85%) |
Aug 18, 2015 | 31.39 | 31.76 | 31.36 | 31.76 | 1,874,209 | +0.29(+0.92%) |
Aug 17, 2015 | 31.20 | 31.52 | 31.14 | 31.47 | 1,944,786 | +0.12(+0.38%) |
Aug 14, 2015 | 31.17 | 31.36 | 30.98 | 31.35 | 1,818,213 | +0.20(+0.63%) |
Aug 13, 2015 | 31.25 | 31.31 | 30.87 | 31.16 | 2,506,813 | -0.05(-0.17%) |
Aug 12, 2015 | 31.05 | 31.24 | 30.90 | 31.21 | 2,699,490 | +0.11(+0.36%) |
Aug 11, 2015 | 30.93 | 31.35 | 30.90 | 31.10 | 2,080,454 | +0.06(+0.19%) |
Aug 10, 2015 | 31.22 | 31.22 | 30.91 | 31.04 | 1,788,310 | -0.07(-0.21%) |
Aug 07, 2015 | 31.13 | 31.17 | 30.78 | 31.10 | 2,840,516 | -0.05(-0.15%) |
Aug 06, 2015 | 31.01 | 31.23 | 30.77 | 31.15 | 2,757,646 | +0.10(+0.32%) |
Aug 05, 2015 | 31.48 | 31.60 | 30.84 | 31.05 | 2,852,054 | -0.50(-1.58%) |
Aug 04, 2015 | 31.79 | 32.04 | 31.48 | 31.55 | 2,328,809 | -0.42(-1.31%) |