Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.87 | 33.97 | 33.50 | 33.80 | 18,929,044 | -0.02(-0.05%) |
Oct 29, 2015 | 33.53 | 33.86 | 33.52 | 33.81 | 13,138,612 | -0.02(-0.05%) |
Oct 28, 2015 | 33.61 | 33.84 | 33.41 | 33.83 | 16,111,768 | +0.47(+1.41%) |
Oct 27, 2015 | 33.35 | 33.46 | 33.10 | 33.36 | 16,215,695 | -0.03(-0.08%) |
Oct 26, 2015 | 33.01 | 33.61 | 33.01 | 33.39 | 14,170,315 | +0.26(+0.79%) |
Oct 23, 2015 | 33.17 | 33.21 | 32.88 | 33.13 | 18,926,206 | +0.24(+0.74%) |
Oct 22, 2015 | 32.07 | 32.94 | 32.07 | 32.88 | 16,894,718 | +1.02(+3.19%) |
Oct 21, 2015 | 32.18 | 32.30 | 31.82 | 31.87 | 12,723,971 | -0.21(-0.65%) |
Oct 20, 2015 | 31.87 | 32.20 | 31.87 | 32.07 | 15,718,820 | -0.01(-0.03%) |
Oct 19, 2015 | 32.07 | 32.28 | 31.82 | 32.08 | 20,801,038 | -0.44(-1.34%) |
Oct 16, 2015 | 32.89 | 32.89 | 32.32 | 32.52 | 22,633,064 | -0.16(-0.48%) |
Oct 15, 2015 | 32.67 | 32.78 | 32.42 | 32.67 | 14,026,546 | +0.25(+0.78%) |
Oct 14, 2015 | 32.34 | 32.70 | 32.32 | 32.42 | 16,168,169 | -0.49(-1.48%) |
Oct 13, 2015 | 32.99 | 33.24 | 32.84 | 32.91 | 13,302,564 | -0.19(-0.58%) |
Oct 12, 2015 | 33.00 | 33.17 | 32.80 | 33.10 | 12,667,044 | -0.05(-0.16%) |
Oct 09, 2015 | 33.05 | 33.24 | 32.77 | 33.15 | 16,843,110 | +0.31(+0.95%) |
Oct 08, 2015 | 32.41 | 32.92 | 32.36 | 32.84 | 15,284,673 | +0.20(+0.61%) |
Oct 07, 2015 | 32.72 | 32.92 | 32.37 | 32.64 | 18,886,870 | -0.06(-0.19%) |
Oct 06, 2015 | 32.52 | 32.81 | 32.51 | 32.70 | 14,338,030 | +0.12(+0.37%) |
Oct 05, 2015 | 32.29 | 32.70 | 32.09 | 32.58 | 14,700,935 | +0.61(+1.90%) |
Oct 02, 2015 | 30.95 | 31.99 | 30.89 | 31.97 | 21,659,404 | +0.56(+1.79%) |
Oct 01, 2015 | 31.40 | 31.57 | 31.07 | 31.41 | 21,149,998 | +0.10(+0.33%) |
Sep 30, 2015 | 31.11 | 31.37 | 31.01 | 31.31 | 18,708,052 | +0.53(+1.72%) |
Sep 29, 2015 | 30.60 | 30.91 | 30.54 | 30.78 | 22,828,292 | +0.06(+0.20%) |
Sep 28, 2015 | 30.96 | 31.32 | 30.68 | 30.72 | 25,085,660 | -0.53(-1.69%) |
Sep 25, 2015 | 31.38 | 31.48 | 31.12 | 31.25 | 22,368,040 | -0.01(-0.03%) |
Sep 24, 2015 | 31.07 | 31.40 | 30.67 | 31.25 | 20,836,466 | +0.06(+0.19%) |
Sep 23, 2015 | 31.37 | 31.39 | 31.05 | 31.19 | 19,604,304 | -0.17(-0.55%) |
Sep 22, 2015 | 31.50 | 31.63 | 31.18 | 31.37 | 23,051,846 | -0.55(-1.74%) |
Sep 21, 2015 | 31.72 | 32.12 | 31.57 | 31.92 | 17,265,382 | +0.39(+1.24%) |
Sep 18, 2015 | 31.45 | 32.05 | 31.43 | 31.53 | 40,289,200 | -0.31(-0.98%) |
Sep 17, 2015 | 33.17 | 32.65 | 31.64 | 31.84 | 43,033,972 | -1.33(-4.00%) |
Sep 16, 2015 | 33.16 | 33.39 | 32.88 | 33.17 | 22,565,450 | +0.24(+0.74%) |
Sep 15, 2015 | 32.74 | 33.09 | 32.44 | 32.93 | 17,164,300 | +0.37(+1.14%) |
Sep 14, 2015 | 32.77 | 32.88 | 32.39 | 32.55 | 17,331,234 | -0.31(-0.95%) |
Sep 11, 2015 | 32.46 | 32.90 | 32.42 | 32.87 | 14,939,655 | +0.27(+0.82%) |
Sep 10, 2015 | 32.09 | 32.88 | 32.09 | 32.60 | 19,533,984 | +0.45(+1.40%) |
Sep 09, 2015 | 32.85 | 33.09 | 32.08 | 32.15 | 16,972,100 | -0.51(-1.57%) |
Sep 08, 2015 | 31.83 | 32.78 | 31.83 | 32.66 | 21,863,228 | +1.22(+3.89%) |
Sep 04, 2015 | 31.51 | 31.44 | 31.44 | 31.44 | 15,169,586 | -0.55(-1.71%) |
Sep 03, 2015 | 31.90 | 32.30 | 31.87 | 31.98 | 13,600,324 | +0.13(+0.41%) |
Sep 02, 2015 | 31.52 | 31.85 | 31.30 | 31.85 | 17,363,322 | +0.64(+2.05%) |
Sep 01, 2015 | 31.49 | 31.68 | 31.11 | 31.21 | 23,014,640 | -0.94(-2.91%) |
Aug 31, 2015 | 32.21 | 32.51 | 32.01 | 32.15 | 17,713,466 | -0.32(-0.99%) |
Aug 28, 2015 | 31.95 | 32.50 | 31.88 | 32.47 | 24,874,112 | +0.55(+1.74%) |
Aug 27, 2015 | 32.37 | 32.51 | 31.21 | 31.91 | 32,557,124 | -0.08(-0.24%) |
Aug 26, 2015 | 31.23 | 32.09 | 30.86 | 31.99 | 23,714,822 | +1.27(+4.12%) |
Aug 25, 2015 | 32.04 | 32.25 | 30.66 | 30.73 | 24,680,834 | -0.55(-1.75%) |
Aug 24, 2015 | 30.97 | 32.12 | 30.46 | 31.27 | 37,522,028 | -1.27(-3.91%) |
Aug 21, 2015 | 33.21 | 33.60 | 32.55 | 32.55 | 22,396,134 | -0.94(-2.80%) |
Aug 20, 2015 | 33.97 | 34.24 | 33.46 | 33.48 | 15,081,059 | -0.78(-2.28%) |
Aug 19, 2015 | 34.41 | 34.62 | 34.07 | 34.26 | 12,821,634 | -0.26(-0.75%) |
Aug 18, 2015 | 34.25 | 34.70 | 34.24 | 34.52 | 11,480,647 | +0.10(+0.28%) |
Aug 17, 2015 | 34.16 | 34.43 | 33.88 | 34.43 | 8,804,562 | +0.27(+0.79%) |
Aug 14, 2015 | 34.09 | 34.24 | 34.09 | 34.16 | 8,289,754 | +0.09(+0.25%) |
Aug 13, 2015 | 33.99 | 34.29 | 33.79 | 34.07 | 8,982,826 | +0.03(+0.08%) |
Aug 12, 2015 | 33.58 | 34.11 | 33.37 | 34.05 | 12,865,473 | +0.10(+0.28%) |
Aug 11, 2015 | 34.26 | 34.39 | 33.82 | 33.95 | 12,230,487 | -0.62(-1.81%) |
Aug 10, 2015 | 34.46 | 34.71 | 34.41 | 34.57 | 10,990,542 | +0.29(+0.83%) |
Aug 07, 2015 | 34.11 | 34.40 | 34.00 | 34.29 | 12,293,477 | +0.21(+0.61%) |
Aug 06, 2015 | 34.35 | 34.53 | 33.93 | 34.08 | 12,244,938 | -0.28(-0.81%) |
Aug 05, 2015 | 34.58 | 34.69 | 34.35 | 34.36 | 13,824,078 | -0.02(-0.05%) |
Aug 04, 2015 | 34.31 | 34.67 | 34.26 | 34.37 | 11,186,024 | -0.04(-0.13%) |