Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.60 | 29.76 | 28.69 | 28.93 | 5,771,603 | -0.74(-2.51%) |
Oct 29, 2015 | 29.29 | 29.90 | 28.90 | 29.68 | 4,591,622 | +0.09(+0.29%) |
Oct 28, 2015 | 29.37 | 29.90 | 29.26 | 29.59 | 6,357,302 | +0.25(+0.85%) |
Oct 27, 2015 | 30.05 | 30.09 | 28.91 | 29.34 | 4,678,960 | -0.96(-3.16%) |
Oct 26, 2015 | 30.49 | 30.87 | 30.24 | 30.30 | 4,008,678 | -0.20(-0.65%) |
Oct 23, 2015 | 30.34 | 30.57 | 29.88 | 30.50 | 4,345,207 | +0.39(+1.31%) |
Oct 22, 2015 | 29.65 | 30.17 | 29.51 | 30.10 | 4,195,562 | +0.64(+2.18%) |
Oct 21, 2015 | 29.79 | 29.88 | 29.15 | 29.46 | 4,407,896 | -0.30(-1.01%) |
Oct 20, 2015 | 29.14 | 29.86 | 29.11 | 29.76 | 4,906,687 | +0.51(+1.76%) |
Oct 19, 2015 | 29.62 | 29.62 | 29.07 | 29.25 | 3,721,076 | -0.66(-2.20%) |
Oct 16, 2015 | 30.05 | 30.13 | 29.73 | 29.91 | 6,101,872 | +0.00(+0.00%) |
Oct 15, 2015 | 30.24 | 30.37 | 29.67 | 29.91 | 6,675,976 | -0.34(-1.13%) |
Oct 14, 2015 | 28.63 | 30.44 | 28.61 | 30.25 | 9,093,306 | +1.62(+5.65%) |
Oct 13, 2015 | 28.07 | 29.02 | 28.05 | 28.63 | 6,230,006 | +0.31(+1.09%) |
Oct 12, 2015 | 29.07 | 29.09 | 28.05 | 28.32 | 3,420,572 | -0.73(-2.50%) |
Oct 09, 2015 | 29.15 | 29.33 | 28.84 | 29.05 | 5,333,120 | +0.03(+0.12%) |
Oct 08, 2015 | 28.54 | 29.17 | 28.49 | 29.02 | 5,200,557 | +0.34(+1.19%) |
Oct 07, 2015 | 27.51 | 28.76 | 27.42 | 28.67 | 8,350,172 | +1.21(+4.40%) |
Oct 06, 2015 | 27.45 | 27.81 | 27.36 | 27.47 | 6,866,869 | +0.02(+0.06%) |
Oct 05, 2015 | 26.95 | 27.54 | 26.69 | 27.45 | 6,886,631 | +0.92(+3.45%) |
Oct 02, 2015 | 25.52 | 26.53 | 25.35 | 26.53 | 10,242,568 | +0.73(+2.82%) |
Oct 01, 2015 | 26.61 | 26.76 | 25.62 | 25.81 | 6,254,488 | -0.83(-3.12%) |
Sep 30, 2015 | 26.86 | 27.06 | 26.14 | 26.64 | 4,992,721 | +0.06(+0.23%) |
Sep 29, 2015 | 26.65 | 26.98 | 26.37 | 26.58 | 4,402,564 | +0.07(+0.26%) |
Sep 28, 2015 | 27.36 | 27.36 | 26.46 | 26.51 | 4,886,424 | -1.01(-3.67%) |
Sep 25, 2015 | 27.95 | 28.08 | 27.35 | 27.52 | 5,620,482 | -0.27(-0.96%) |
Sep 24, 2015 | 27.19 | 27.89 | 26.64 | 27.78 | 10,261,681 | +0.40(+1.47%) |
Sep 23, 2015 | 29.11 | 29.11 | 27.27 | 27.38 | 7,959,856 | -1.63(-5.61%) |
Sep 22, 2015 | 30.17 | 30.30 | 28.55 | 29.01 | 10,653,908 | -2.19(-7.03%) |
Sep 21, 2015 | 31.92 | 31.92 | 30.93 | 31.20 | 6,040,930 | -0.46(-1.46%) |
Sep 18, 2015 | 32.86 | 32.86 | 31.61 | 31.66 | 12,026,014 | -1.58(-4.76%) |
Sep 17, 2015 | 33.62 | 33.82 | 33.16 | 33.25 | 3,702,601 | -0.50(-1.47%) |
Sep 16, 2015 | 33.61 | 33.96 | 33.53 | 33.74 | 2,925,309 | +0.10(+0.31%) |
Sep 15, 2015 | 33.23 | 33.71 | 33.01 | 33.64 | 3,291,372 | +0.52(+1.58%) |
Sep 14, 2015 | 33.55 | 33.62 | 33.06 | 33.12 | 2,489,843 | -0.39(-1.18%) |
Sep 11, 2015 | 33.39 | 33.62 | 33.18 | 33.51 | 3,756,442 | -0.27(-0.79%) |
Sep 10, 2015 | 33.74 | 34.14 | 33.54 | 33.78 | 3,616,005 | -0.11(-0.33%) |
Sep 09, 2015 | 34.58 | 34.94 | 33.84 | 33.89 | 3,620,189 | -0.62(-1.79%) |
Sep 08, 2015 | 34.80 | 35.40 | 33.91 | 34.50 | 5,072,201 | +0.54(+1.59%) |
Sep 04, 2015 | 34.01 | 33.97 | 33.97 | 33.97 | 3,462,082 | -0.60(-1.73%) |
Sep 03, 2015 | 34.08 | 34.79 | 33.98 | 34.56 | 3,150,272 | +0.58(+1.71%) |
Sep 02, 2015 | 33.94 | 34.09 | 33.46 | 33.98 | 3,061,517 | +0.41(+1.22%) |
Sep 01, 2015 | 33.88 | 34.27 | 33.32 | 33.57 | 4,250,930 | -1.15(-3.32%) |
Aug 31, 2015 | 34.72 | 34.83 | 34.27 | 34.72 | 3,311,819 | -0.18(-0.51%) |
Aug 28, 2015 | 34.31 | 34.91 | 34.11 | 34.90 | 4,210,505 | +0.42(+1.21%) |
Aug 27, 2015 | 33.60 | 34.62 | 33.59 | 34.48 | 5,800,320 | +1.39(+4.19%) |
Aug 26, 2015 | 32.59 | 33.16 | 32.30 | 33.10 | 6,565,574 | +1.15(+3.59%) |
Aug 25, 2015 | 33.38 | 33.54 | 31.89 | 31.95 | 6,667,475 | -0.57(-1.75%) |
Aug 24, 2015 | 32.32 | 33.72 | 31.64 | 32.52 | 9,783,572 | -1.45(-4.26%) |
Aug 21, 2015 | 35.06 | 35.15 | 33.96 | 33.97 | 6,525,438 | -1.31(-3.71%) |
Aug 20, 2015 | 35.94 | 36.13 | 35.28 | 35.28 | 4,189,479 | -0.93(-2.56%) |
Aug 19, 2015 | 36.82 | 36.88 | 36.07 | 36.20 | 4,275,369 | -0.87(-2.34%) |
Aug 18, 2015 | 37.05 | 37.24 | 36.82 | 37.07 | 3,217,492 | -0.20(-0.52%) |
Aug 17, 2015 | 36.86 | 37.29 | 36.76 | 37.27 | 3,315,309 | +0.46(+1.25%) |
Aug 14, 2015 | 36.98 | 37.07 | 36.62 | 36.81 | 3,194,448 | -0.05(-0.14%) |
Aug 13, 2015 | 36.96 | 37.08 | 36.61 | 36.86 | 2,786,947 | -0.18(-0.48%) |
Aug 12, 2015 | 37.02 | 37.32 | 36.70 | 37.04 | 4,152,515 | -0.26(-0.68%) |
Aug 11, 2015 | 37.84 | 37.97 | 37.26 | 37.29 | 4,464,756 | -1.22(-3.16%) |
Aug 10, 2015 | 37.94 | 38.57 | 37.76 | 38.51 | 2,865,251 | +0.75(+1.98%) |
Aug 07, 2015 | 37.91 | 38.23 | 37.72 | 37.76 | 3,399,870 | -0.20(-0.54%) |
Aug 06, 2015 | 38.07 | 38.14 | 37.56 | 37.96 | 3,931,136 | +0.05(+0.13%) |
Aug 05, 2015 | 37.81 | 38.17 | 37.61 | 37.91 | 4,612,813 | +0.51(+1.36%) |
Aug 04, 2015 | 36.47 | 37.52 | 35.96 | 37.40 | 5,701,442 | +1.04(+2.85%) |