Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.77 | 34.90 | 33.73 | 33.82 | 57,128,864 | -0.95(-2.73%) |
Oct 29, 2015 | 34.25 | 35.90 | 34.16 | 34.77 | 72,026,600 | -0.68(-1.92%) |
Oct 28, 2015 | 35.23 | 36.07 | 35.02 | 35.45 | 34,862,112 | +0.46(+1.31%) |
Oct 27, 2015 | 35.01 | 35.45 | 34.65 | 34.99 | 40,077,756 | +0.83(+2.43%) |
Oct 26, 2015 | 34.00 | 34.37 | 33.83 | 34.16 | 23,290,558 | +0.11(+0.32%) |
Oct 23, 2015 | 33.46 | 34.35 | 33.23 | 34.05 | 27,534,632 | +0.72(+2.16%) |
Oct 22, 2015 | 33.58 | 33.64 | 32.89 | 33.33 | 41,366,016 | -0.13(-0.39%) |
Oct 21, 2015 | 34.17 | 34.34 | 33.02 | 33.46 | 33,194,098 | -0.54(-1.59%) |
Oct 20, 2015 | 34.65 | 34.69 | 33.76 | 34.00 | 17,491,640 | -0.50(-1.45%) |
Oct 19, 2015 | 34.41 | 34.54 | 34.09 | 34.50 | 15,780,809 | +0.09(+0.26%) |
Oct 16, 2015 | 34.35 | 34.44 | 34.00 | 34.41 | 19,202,040 | +0.33(+0.97%) |
Oct 15, 2015 | 32.93 | 34.14 | 32.93 | 34.08 | 26,383,132 | +1.04(+3.15%) |
Oct 14, 2015 | 33.04 | 33.57 | 32.94 | 33.04 | 17,728,980 | +0.06(+0.18%) |
Oct 13, 2015 | 33.18 | 33.64 | 32.82 | 32.98 | 19,446,004 | -0.24(-0.72%) |
Oct 12, 2015 | 33.23 | 33.44 | 32.90 | 33.22 | 14,839,731 | -0.02(-0.06%) |
Oct 09, 2015 | 33.06 | 33.58 | 32.92 | 33.24 | 20,406,536 | +0.15(+0.45%) |
Oct 08, 2015 | 32.90 | 33.24 | 32.54 | 33.09 | 30,068,006 | -0.20(-0.60%) |
Oct 07, 2015 | 33.10 | 33.48 | 32.35 | 33.29 | 29,635,498 | +0.50(+1.52%) |
Oct 06, 2015 | 33.40 | 33.60 | 32.42 | 32.79 | 36,589,772 | -0.69(-2.06%) |
Oct 05, 2015 | 33.45 | 33.88 | 33.00 | 33.48 | 31,996,488 | +0.40(+1.21%) |
Oct 02, 2015 | 31.97 | 33.11 | 31.50 | 33.08 | 41,704,692 | +1.24(+3.89%) |
Oct 01, 2015 | 31.30 | 31.87 | 31.10 | 31.84 | 29,950,596 | +0.43(+1.37%) |
Sep 30, 2015 | 31.45 | 31.57 | 31.05 | 31.41 | 32,109,064 | +0.39(+1.26%) |
Sep 29, 2015 | 30.71 | 31.44 | 30.66 | 31.02 | 31,036,462 | +0.20(+0.65%) |
Sep 28, 2015 | 31.70 | 31.80 | 30.64 | 30.82 | 42,581,712 | -1.07(-3.36%) |
Sep 25, 2015 | 32.96 | 33.10 | 31.65 | 31.89 | 34,523,960 | -0.81(-2.48%) |
Sep 24, 2015 | 32.36 | 32.88 | 32.07 | 32.70 | 30,464,060 | +0.08(+0.25%) |
Sep 23, 2015 | 32.22 | 32.81 | 32.19 | 32.62 | 26,123,992 | +0.36(+1.12%) |
Sep 22, 2015 | 31.98 | 32.33 | 31.84 | 32.26 | 24,287,912 | -0.16(-0.49%) |
Sep 21, 2015 | 33.10 | 33.33 | 32.24 | 32.42 | 23,705,054 | -0.43(-1.31%) |
Sep 18, 2015 | 33.08 | 33.43 | 32.84 | 32.85 | 36,750,752 | -0.63(-1.88%) |
Sep 17, 2015 | 33.17 | 33.96 | 33.13 | 33.48 | 25,334,672 | +0.30(+0.90%) |
Sep 16, 2015 | 32.98 | 33.28 | 32.70 | 33.18 | 21,409,982 | +0.01(+0.03%) |
Sep 15, 2015 | 32.95 | 33.34 | 32.81 | 33.17 | 20,923,840 | +0.46(+1.41%) |
Sep 14, 2015 | 32.94 | 33.04 | 32.58 | 32.71 | 15,585,448 | -0.26(-0.79%) |
Sep 11, 2015 | 32.57 | 32.99 | 32.35 | 32.97 | 22,379,476 | +0.35(+1.07%) |
Sep 10, 2015 | 31.99 | 32.77 | 31.94 | 32.62 | 31,311,284 | +0.66(+2.07%) |
Sep 09, 2015 | 33.00 | 33.03 | 31.87 | 31.96 | 21,397,208 | -0.57(-1.75%) |
Sep 08, 2015 | 31.83 | 32.57 | 31.83 | 32.53 | 25,972,644 | +1.16(+3.70%) |
Sep 04, 2015 | 31.45 | 31.37 | 31.37 | 31.37 | 22,563,000 | -0.52(-1.63%) |
Sep 03, 2015 | 32.27 | 32.42 | 31.76 | 31.89 | 21,587,916 | -0.08(-0.25%) |
Sep 02, 2015 | 31.93 | 31.97 | 31.38 | 31.97 | 31,423,678 | +0.61(+1.95%) |
Sep 01, 2015 | 31.46 | 31.87 | 31.19 | 31.36 | 39,136,108 | -0.86(-2.67%) |
Aug 31, 2015 | 32.71 | 32.72 | 31.96 | 32.22 | 32,024,180 | -0.44(-1.35%) |
Aug 28, 2015 | 33.30 | 33.36 | 32.50 | 32.66 | 33,491,832 | -0.60(-1.80%) |
Aug 27, 2015 | 32.78 | 33.62 | 32.66 | 33.26 | 38,592,992 | +0.83(+2.56%) |
Aug 26, 2015 | 32.08 | 32.55 | 31.35 | 32.43 | 43,644,968 | +1.09(+3.48%) |
Aug 25, 2015 | 33.20 | 33.22 | 31.32 | 31.34 | 42,299,064 | -0.79(-2.46%) |
Aug 24, 2015 | 31.97 | 33.25 | 28.47 | 32.13 | 52,258,764 | -1.41(-4.20%) |
Aug 21, 2015 | 34.24 | 34.56 | 33.54 | 33.54 | 33,488,852 | -1.01(-2.92%) |
Aug 20, 2015 | 34.92 | 35.13 | 34.55 | 34.55 | 18,764,640 | -0.72(-2.04%) |
Aug 19, 2015 | 35.37 | 35.49 | 34.96 | 35.27 | 17,835,440 | -0.25(-0.70%) |
Aug 18, 2015 | 35.39 | 35.60 | 35.28 | 35.52 | 13,343,411 | +0.02(+0.06%) |
Aug 17, 2015 | 35.11 | 35.53 | 35.00 | 35.50 | 13,881,656 | +0.18(+0.51%) |
Aug 14, 2015 | 35.37 | 35.50 | 35.04 | 35.32 | 18,067,340 | -0.04(-0.11%) |
Aug 13, 2015 | 35.38 | 35.62 | 34.92 | 35.36 | 19,540,576 | -0.01(-0.03%) |
Aug 12, 2015 | 34.87 | 35.20 | 34.71 | 35.37 | 27,984,232 | +0.25(+0.71%) |
Aug 11, 2015 | 35.21 | 35.24 | 34.94 | 35.12 | 19,234,740 | -0.24(-0.68%) |
Aug 10, 2015 | 35.21 | 35.47 | 35.13 | 35.36 | 15,619,269 | +0.17(+0.48%) |
Aug 07, 2015 | 35.17 | 35.30 | 34.87 | 35.19 | 14,653,781 | +0.02(+0.06%) |
Aug 06, 2015 | 35.96 | 35.98 | 35.03 | 35.17 | 24,471,370 | -0.65(-1.81%) |
Aug 05, 2015 | 36.07 | 36.17 | 35.78 | 35.82 | 24,247,752 | -0.29(-0.80%) |
Aug 04, 2015 | 36.22 | 36.22 | 35.82 | 36.11 | 25,731,656 | -0.04(-0.11%) |