Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.62 | 34.68 | 34.20 | 34.21 | 12,165,430 | -0.60(-1.72%) |
Oct 29, 2015 | 34.77 | 34.93 | 34.30 | 34.81 | 10,637,547 | +0.05(+0.15%) |
Oct 28, 2015 | 34.70 | 34.76 | 34.27 | 34.76 | 9,090,412 | +0.21(+0.62%) |
Oct 27, 2015 | 34.54 | 34.67 | 34.29 | 34.54 | 7,955,469 | -0.19(-0.55%) |
Oct 26, 2015 | 34.71 | 34.84 | 34.48 | 34.74 | 9,017,537 | +0.20(+0.57%) |
Oct 23, 2015 | 34.80 | 34.84 | 34.07 | 34.54 | 14,184,905 | -0.20(-0.57%) |
Oct 22, 2015 | 34.00 | 34.83 | 34.00 | 34.74 | 13,031,416 | +0.88(+2.61%) |
Oct 21, 2015 | 33.80 | 34.13 | 33.59 | 33.85 | 9,219,994 | +0.06(+0.17%) |
Oct 20, 2015 | 33.76 | 33.91 | 33.59 | 33.80 | 9,601,282 | +0.05(+0.13%) |
Oct 19, 2015 | 33.19 | 33.79 | 33.05 | 33.75 | 11,318,909 | +0.53(+1.60%) |
Oct 16, 2015 | 32.97 | 33.45 | 32.84 | 33.22 | 16,113,623 | +0.48(+1.47%) |
Oct 15, 2015 | 32.80 | 32.99 | 32.65 | 32.74 | 12,928,921 | +0.18(+0.56%) |
Oct 14, 2015 | 32.49 | 32.77 | 32.49 | 32.56 | 10,759,745 | -0.04(-0.12%) |
Oct 13, 2015 | 32.56 | 32.68 | 32.34 | 32.60 | 10,901,364 | +0.09(+0.28%) |
Oct 12, 2015 | 32.16 | 32.63 | 32.14 | 32.51 | 10,695,431 | +0.37(+1.14%) |
Oct 09, 2015 | 32.02 | 32.53 | 31.96 | 32.14 | 14,817,805 | +0.25(+0.78%) |
Oct 08, 2015 | 31.61 | 31.90 | 31.34 | 31.89 | 9,876,521 | +0.27(+0.84%) |
Oct 07, 2015 | 31.35 | 31.63 | 31.31 | 31.63 | 10,603,917 | +0.28(+0.88%) |
Oct 06, 2015 | 31.45 | 31.66 | 31.26 | 31.35 | 9,967,994 | -0.18(-0.57%) |
Oct 05, 2015 | 31.25 | 31.54 | 31.12 | 31.53 | 15,136,702 | +0.49(+1.59%) |
Oct 02, 2015 | 30.45 | 31.04 | 30.37 | 31.04 | 8,837,887 | +0.36(+1.18%) |
Oct 01, 2015 | 30.81 | 30.86 | 30.41 | 30.67 | 12,574,269 | -0.10(-0.33%) |
Sep 30, 2015 | 31.01 | 31.08 | 30.56 | 30.78 | 13,728,059 | +0.10(+0.31%) |
Sep 29, 2015 | 30.91 | 31.01 | 30.48 | 30.68 | 12,966,785 | -0.23(-0.73%) |
Sep 28, 2015 | 30.74 | 31.40 | 30.72 | 30.91 | 13,932,242 | -0.09(-0.29%) |
Sep 25, 2015 | 30.99 | 31.32 | 30.88 | 31.00 | 9,998,873 | +0.10(+0.33%) |
Sep 24, 2015 | 30.63 | 30.99 | 30.57 | 30.90 | 9,902,469 | +0.12(+0.39%) |
Sep 23, 2015 | 30.59 | 30.83 | 30.55 | 30.78 | 6,499,641 | +0.11(+0.37%) |
Sep 22, 2015 | 30.66 | 30.86 | 30.49 | 30.66 | 8,749,255 | -0.33(-1.08%) |
Sep 21, 2015 | 30.83 | 31.09 | 30.71 | 31.00 | 7,220,803 | +0.42(+1.37%) |
Sep 18, 2015 | 30.55 | 31.25 | 30.48 | 30.58 | 22,743,352 | -0.36(-1.17%) |
Sep 17, 2015 | 31.24 | 31.32 | 30.78 | 30.94 | 17,325,086 | -0.38(-1.21%) |
Sep 16, 2015 | 31.40 | 31.49 | 31.01 | 31.32 | 18,936,982 | +0.71(+2.31%) |
Sep 15, 2015 | 29.81 | 30.66 | 29.57 | 30.61 | 18,852,408 | +0.94(+3.16%) |
Sep 14, 2015 | 29.83 | 29.87 | 29.50 | 29.67 | 9,843,208 | -0.08(-0.27%) |
Sep 11, 2015 | 29.81 | 30.05 | 29.53 | 29.75 | 9,497,992 | -0.07(-0.22%) |
Sep 10, 2015 | 29.66 | 29.94 | 29.57 | 29.82 | 14,244,636 | +0.14(+0.47%) |
Sep 09, 2015 | 30.21 | 30.31 | 29.59 | 29.68 | 11,530,249 | -0.26(-0.88%) |
Sep 08, 2015 | 29.64 | 29.95 | 29.47 | 29.94 | 10,349,044 | +0.62(+2.12%) |
Sep 04, 2015 | 29.67 | 29.32 | 29.32 | 29.32 | 12,665,786 | -0.68(-2.26%) |
Sep 03, 2015 | 29.89 | 30.18 | 29.83 | 30.00 | 8,864,030 | +0.26(+0.87%) |
Sep 02, 2015 | 29.43 | 29.78 | 29.36 | 29.74 | 11,819,830 | +0.62(+2.11%) |
Sep 01, 2015 | 29.51 | 29.51 | 28.94 | 29.12 | 15,573,429 | -0.87(-2.89%) |
Aug 31, 2015 | 30.21 | 30.29 | 29.95 | 29.99 | 8,996,513 | -0.33(-1.09%) |
Aug 28, 2015 | 30.06 | 30.39 | 30.02 | 30.32 | 13,309,902 | +0.26(+0.86%) |
Aug 27, 2015 | 30.04 | 30.21 | 29.49 | 30.06 | 13,673,880 | +0.28(+0.94%) |
Aug 26, 2015 | 29.67 | 29.83 | 28.89 | 29.78 | 17,893,480 | +0.78(+2.68%) |
Aug 25, 2015 | 29.95 | 30.13 | 29.01 | 29.01 | 16,797,644 | -0.18(-0.61%) |
Aug 24, 2015 | 27.27 | 29.61 | 26.54 | 29.19 | 30,658,348 | -1.01(-3.34%) |
Aug 21, 2015 | 30.35 | 30.78 | 30.17 | 30.19 | 18,850,200 | -0.44(-1.44%) |
Aug 20, 2015 | 30.42 | 30.98 | 30.34 | 30.63 | 10,735,610 | -0.04(-0.15%) |
Aug 19, 2015 | 30.79 | 30.94 | 30.32 | 30.68 | 14,881,843 | -0.22(-0.71%) |
Aug 18, 2015 | 31.11 | 31.17 | 30.84 | 30.90 | 8,833,373 | -0.26(-0.84%) |
Aug 17, 2015 | 31.07 | 31.22 | 30.84 | 31.16 | 6,043,048 | -0.05(-0.16%) |
Aug 14, 2015 | 31.11 | 31.23 | 30.94 | 31.21 | 7,333,648 | +0.11(+0.34%) |
Aug 13, 2015 | 31.07 | 31.16 | 30.85 | 31.11 | 10,887,032 | -0.10(-0.30%) |
Aug 12, 2015 | 30.96 | 31.20 | 30.90 | 31.20 | 10,546,162 | +0.01(+0.02%) |
Aug 11, 2015 | 31.03 | 31.56 | 30.92 | 31.19 | 14,931,473 | +0.01(+0.04%) |
Aug 10, 2015 | 31.18 | 31.34 | 31.07 | 31.18 | 8,322,452 | +0.12(+0.40%) |
Aug 07, 2015 | 31.07 | 31.16 | 30.83 | 31.06 | 9,839,715 | -0.04(-0.14%) |
Aug 06, 2015 | 31.15 | 31.23 | 31.05 | 31.11 | 10,657,485 | +0.06(+0.18%) |
Aug 05, 2015 | 30.86 | 31.14 | 30.76 | 31.05 | 11,077,902 | +0.31(+1.00%) |
Aug 04, 2015 | 30.53 | 30.83 | 30.51 | 30.74 | 8,752,823 | +0.15(+0.48%) |