Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.68 | 30.85 | 30.53 | 30.77 | 6,414,007 | +0.10(+0.33%) |
Oct 29, 2015 | 30.89 | 30.91 | 30.27 | 30.66 | 9,913,735 | -0.26(-0.84%) |
Oct 28, 2015 | 31.05 | 31.56 | 30.59 | 30.92 | 8,623,341 | -0.23(-0.72%) |
Oct 27, 2015 | 31.22 | 31.22 | 30.94 | 31.15 | 5,413,670 | +0.01(+0.04%) |
Oct 26, 2015 | 31.38 | 31.38 | 30.99 | 31.13 | 6,602,240 | -0.12(-0.37%) |
Oct 23, 2015 | 31.63 | 31.71 | 31.23 | 31.25 | 6,674,369 | -0.47(-1.48%) |
Oct 22, 2015 | 31.50 | 31.80 | 31.49 | 31.72 | 8,177,341 | +0.29(+0.91%) |
Oct 21, 2015 | 31.45 | 31.68 | 31.36 | 31.43 | 4,548,298 | +0.07(+0.24%) |
Oct 20, 2015 | 31.32 | 31.55 | 31.24 | 31.36 | 4,918,205 | +0.01(+0.02%) |
Oct 19, 2015 | 31.37 | 31.49 | 31.07 | 31.35 | 5,353,880 | -0.18(-0.56%) |
Oct 16, 2015 | 31.39 | 31.55 | 31.33 | 31.53 | 5,102,664 | +0.27(+0.87%) |
Oct 15, 2015 | 31.15 | 31.30 | 31.02 | 31.26 | 4,873,760 | +0.20(+0.66%) |
Oct 14, 2015 | 31.10 | 31.24 | 31.02 | 31.05 | 4,873,900 | -0.03(-0.11%) |
Oct 13, 2015 | 31.10 | 31.32 | 30.96 | 31.09 | 5,654,322 | -0.03(-0.09%) |
Oct 12, 2015 | 30.68 | 31.22 | 30.68 | 31.11 | 5,038,344 | +0.44(+1.45%) |
Oct 09, 2015 | 30.79 | 30.83 | 30.59 | 30.67 | 4,389,738 | -0.13(-0.42%) |
Oct 08, 2015 | 30.40 | 30.81 | 30.39 | 30.80 | 4,642,102 | +0.27(+0.87%) |
Oct 07, 2015 | 30.59 | 30.65 | 30.43 | 30.53 | 5,017,151 | -0.02(-0.07%) |
Oct 06, 2015 | 30.78 | 30.80 | 30.46 | 30.55 | 7,502,296 | -0.28(-0.91%) |
Oct 05, 2015 | 30.55 | 30.85 | 30.31 | 30.83 | 6,337,751 | +0.35(+1.14%) |
Oct 02, 2015 | 30.33 | 30.54 | 29.97 | 30.49 | 7,935,077 | +0.34(+1.13%) |
Oct 01, 2015 | 30.58 | 30.63 | 29.95 | 30.14 | 7,653,337 | -0.35(-1.14%) |
Sep 30, 2015 | 30.23 | 30.54 | 30.08 | 30.49 | 7,690,519 | +0.28(+0.93%) |
Sep 29, 2015 | 30.07 | 30.38 | 30.01 | 30.21 | 5,840,702 | +0.14(+0.45%) |
Sep 28, 2015 | 30.04 | 30.40 | 30.04 | 30.08 | 6,646,304 | -0.03(-0.09%) |
Sep 25, 2015 | 29.66 | 30.40 | 29.58 | 30.10 | 8,337,716 | +0.44(+1.49%) |
Sep 24, 2015 | 29.22 | 29.71 | 29.22 | 29.66 | 7,822,160 | +0.36(+1.23%) |
Sep 23, 2015 | 29.35 | 29.49 | 29.20 | 29.30 | 9,348,967 | -0.04(-0.14%) |
Sep 22, 2015 | 29.56 | 29.75 | 29.33 | 29.34 | 8,930,274 | -0.52(-1.74%) |
Sep 21, 2015 | 29.66 | 29.90 | 29.61 | 29.86 | 5,584,851 | +0.23(+0.78%) |
Sep 18, 2015 | 29.52 | 30.06 | 29.43 | 29.63 | 10,302,838 | -0.03(-0.11%) |
Sep 17, 2015 | 29.28 | 30.04 | 29.24 | 29.66 | 7,785,600 | +0.39(+1.33%) |
Sep 16, 2015 | 29.16 | 29.44 | 29.02 | 29.27 | 4,809,609 | +0.19(+0.66%) |
Sep 15, 2015 | 29.10 | 29.20 | 28.89 | 29.08 | 5,051,694 | +0.00(+0.00%) |
Sep 14, 2015 | 29.14 | 29.28 | 29.04 | 29.08 | 5,152,044 | -0.05(-0.19%) |
Sep 11, 2015 | 28.75 | 29.13 | 28.70 | 29.13 | 6,319,670 | +0.28(+0.97%) |
Sep 10, 2015 | 29.03 | 29.15 | 28.75 | 28.86 | 7,309,368 | -0.11(-0.38%) |
Sep 09, 2015 | 29.22 | 29.30 | 28.92 | 28.96 | 9,502,413 | -0.16(-0.56%) |
Sep 08, 2015 | 28.99 | 29.16 | 28.75 | 29.13 | 9,307,580 | +0.49(+1.71%) |
Sep 04, 2015 | 28.80 | 28.64 | 28.64 | 28.64 | 8,046,294 | -0.41(-1.41%) |
Sep 03, 2015 | 29.11 | 29.17 | 28.93 | 29.05 | 5,650,510 | +0.04(+0.14%) |
Sep 02, 2015 | 29.16 | 29.20 | 28.75 | 29.01 | 8,479,799 | +0.07(+0.26%) |
Sep 01, 2015 | 29.29 | 29.30 | 28.80 | 28.93 | 10,154,055 | -0.68(-2.30%) |
Aug 31, 2015 | 29.73 | 29.80 | 29.25 | 29.61 | 8,583,868 | -0.23(-0.75%) |
Aug 28, 2015 | 29.96 | 30.01 | 29.42 | 29.84 | 7,762,620 | -0.12(-0.39%) |
Aug 27, 2015 | 30.00 | 30.09 | 29.61 | 29.95 | 12,622,223 | +0.20(+0.69%) |
Aug 26, 2015 | 29.45 | 29.80 | 29.22 | 29.75 | 14,850,468 | +0.76(+2.61%) |
Aug 25, 2015 | 30.22 | 30.32 | 28.98 | 28.99 | 14,167,223 | -0.74(-2.48%) |
Aug 24, 2015 | 30.04 | 31.02 | 29.59 | 29.73 | 23,763,948 | -1.51(-4.85%) |
Aug 21, 2015 | 31.43 | 31.67 | 31.22 | 31.24 | 10,039,665 | -0.38(-1.21%) |
Aug 20, 2015 | 31.42 | 31.95 | 31.30 | 31.62 | 8,565,875 | +0.03(+0.11%) |
Aug 19, 2015 | 31.33 | 31.66 | 31.19 | 31.59 | 6,924,026 | +0.16(+0.52%) |
Aug 18, 2015 | 31.47 | 31.52 | 31.34 | 31.43 | 5,743,258 | -0.16(-0.50%) |
Aug 17, 2015 | 31.72 | 31.72 | 31.50 | 31.58 | 7,089,687 | -0.02(-0.06%) |
Aug 14, 2015 | 31.36 | 31.61 | 31.26 | 31.60 | 6,686,978 | +0.12(+0.37%) |
Aug 13, 2015 | 31.24 | 31.60 | 31.17 | 31.49 | 8,157,044 | +0.09(+0.29%) |
Aug 12, 2015 | 30.84 | 31.49 | 30.84 | 31.40 | 11,310,927 | +0.45(+1.44%) |
Aug 11, 2015 | 30.74 | 31.22 | 30.62 | 30.95 | 6,500,422 | +0.30(+0.99%) |
Aug 10, 2015 | 30.70 | 30.93 | 30.56 | 30.65 | 6,444,834 | -0.05(-0.15%) |
Aug 07, 2015 | 30.33 | 30.80 | 30.21 | 30.70 | 8,450,534 | +0.32(+1.04%) |
Aug 06, 2015 | 30.14 | 30.41 | 29.93 | 30.38 | 8,095,700 | +0.30(+1.01%) |
Aug 05, 2015 | 30.20 | 30.23 | 30.00 | 30.08 | 5,062,545 | +0.13(+0.43%) |
Aug 04, 2015 | 30.25 | 30.25 | 29.89 | 29.95 | 4,870,841 | -0.36(-1.20%) |