Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.81 | 29.97 | 28.90 | 29.14 | 5,730,009 | -0.75(-2.51%) |
Oct 29, 2015 | 29.50 | 30.12 | 29.11 | 29.89 | 4,558,532 | +0.09(+0.29%) |
Oct 28, 2015 | 29.58 | 30.12 | 29.48 | 29.80 | 6,311,488 | +0.25(+0.85%) |
Oct 27, 2015 | 30.27 | 30.31 | 29.11 | 29.55 | 4,645,240 | -0.97(-3.16%) |
Oct 26, 2015 | 30.71 | 31.09 | 30.46 | 30.52 | 3,979,790 | -0.20(-0.65%) |
Oct 23, 2015 | 30.56 | 30.79 | 30.10 | 30.72 | 4,313,893 | +0.40(+1.31%) |
Oct 22, 2015 | 29.87 | 30.39 | 29.73 | 30.32 | 4,165,327 | +0.65(+2.18%) |
Oct 21, 2015 | 30.00 | 30.10 | 29.36 | 29.68 | 4,376,130 | -0.30(-1.01%) |
Oct 20, 2015 | 29.36 | 30.08 | 29.32 | 29.98 | 4,871,327 | +0.52(+1.76%) |
Oct 19, 2015 | 29.84 | 29.84 | 29.28 | 29.46 | 3,694,260 | -0.66(-2.20%) |
Oct 16, 2015 | 30.27 | 30.35 | 29.94 | 30.12 | 6,057,898 | +0.00(+0.00%) |
Oct 15, 2015 | 30.46 | 30.59 | 29.88 | 30.12 | 6,627,865 | -0.35(-1.13%) |
Oct 14, 2015 | 28.84 | 30.66 | 28.82 | 30.47 | 9,027,774 | +1.63(+5.65%) |
Oct 13, 2015 | 28.28 | 29.23 | 28.25 | 28.84 | 6,185,109 | +0.31(+1.09%) |
Oct 12, 2015 | 29.28 | 29.30 | 28.25 | 28.53 | 3,395,921 | -0.73(-2.51%) |
Oct 09, 2015 | 29.36 | 29.55 | 29.05 | 29.26 | 5,294,686 | +0.03(+0.12%) |
Oct 08, 2015 | 28.74 | 29.38 | 28.70 | 29.23 | 5,163,078 | +0.34(+1.19%) |
Oct 07, 2015 | 27.71 | 28.97 | 27.61 | 28.88 | 8,289,996 | +1.22(+4.40%) |
Oct 06, 2015 | 27.65 | 28.01 | 27.55 | 27.67 | 6,817,383 | +0.02(+0.06%) |
Oct 05, 2015 | 27.15 | 27.74 | 26.88 | 27.65 | 6,837,002 | +0.92(+3.45%) |
Oct 02, 2015 | 25.71 | 26.73 | 25.54 | 26.73 | 10,168,755 | +0.73(+2.82%) |
Oct 01, 2015 | 26.80 | 26.95 | 25.80 | 25.99 | 6,209,414 | -0.84(-3.12%) |
Sep 30, 2015 | 27.05 | 27.25 | 26.33 | 26.83 | 4,956,740 | +0.06(+0.23%) |
Sep 29, 2015 | 26.85 | 27.17 | 26.56 | 26.77 | 4,370,837 | +0.07(+0.26%) |
Sep 28, 2015 | 27.55 | 27.56 | 26.65 | 26.70 | 4,851,210 | -1.02(-3.67%) |
Sep 25, 2015 | 28.16 | 28.29 | 27.55 | 27.72 | 5,579,978 | -0.27(-0.96%) |
Sep 24, 2015 | 27.39 | 28.09 | 26.84 | 27.98 | 10,187,729 | +0.41(+1.47%) |
Sep 23, 2015 | 29.32 | 29.32 | 27.47 | 27.58 | 7,902,493 | -1.64(-5.61%) |
Sep 22, 2015 | 30.39 | 30.52 | 28.76 | 29.22 | 10,577,130 | -2.21(-7.03%) |
Sep 21, 2015 | 32.15 | 32.15 | 31.16 | 31.43 | 5,997,395 | -0.47(-1.46%) |
Sep 18, 2015 | 33.10 | 33.10 | 31.84 | 31.89 | 11,939,348 | -1.60(-4.76%) |
Sep 17, 2015 | 33.87 | 34.06 | 33.40 | 33.49 | 3,675,918 | -0.50(-1.47%) |
Sep 16, 2015 | 33.85 | 34.21 | 33.77 | 33.99 | 2,904,227 | +0.10(+0.31%) |
Sep 15, 2015 | 33.47 | 33.95 | 33.25 | 33.88 | 3,267,653 | +0.53(+1.58%) |
Sep 14, 2015 | 33.80 | 33.87 | 33.30 | 33.36 | 2,471,900 | -0.40(-1.18%) |
Sep 11, 2015 | 33.63 | 33.87 | 33.42 | 33.75 | 3,729,371 | -0.27(-0.79%) |
Sep 10, 2015 | 33.99 | 34.38 | 33.78 | 34.02 | 3,589,946 | -0.11(-0.33%) |
Sep 09, 2015 | 34.83 | 35.19 | 34.08 | 34.13 | 3,594,099 | -0.62(-1.79%) |
Sep 08, 2015 | 35.05 | 35.66 | 34.15 | 34.75 | 5,035,648 | +0.54(+1.59%) |
Sep 04, 2015 | 34.25 | 34.21 | 34.21 | 34.21 | 3,437,133 | -0.60(-1.73%) |
Sep 03, 2015 | 34.32 | 35.04 | 34.23 | 34.82 | 3,127,569 | +0.59(+1.71%) |
Sep 02, 2015 | 34.19 | 34.34 | 33.70 | 34.23 | 3,039,454 | +0.41(+1.22%) |
Sep 01, 2015 | 34.13 | 34.52 | 33.56 | 33.81 | 4,220,295 | -1.16(-3.32%) |
Aug 31, 2015 | 34.97 | 35.09 | 34.52 | 34.97 | 3,287,952 | -0.18(-0.51%) |
Aug 28, 2015 | 34.56 | 35.16 | 34.36 | 35.15 | 4,180,162 | +0.42(+1.21%) |
Aug 27, 2015 | 33.84 | 34.87 | 33.84 | 34.73 | 5,758,519 | +1.40(+4.19%) |
Aug 26, 2015 | 32.82 | 33.40 | 32.53 | 33.34 | 6,518,259 | +1.16(+3.59%) |
Aug 25, 2015 | 33.62 | 33.78 | 32.12 | 32.18 | 6,619,425 | -0.57(-1.75%) |
Aug 24, 2015 | 32.55 | 33.96 | 31.87 | 32.76 | 9,713,066 | -1.46(-4.26%) |
Aug 21, 2015 | 35.32 | 35.40 | 34.20 | 34.21 | 6,478,411 | -1.32(-3.71%) |
Aug 20, 2015 | 36.20 | 36.40 | 35.53 | 35.53 | 4,159,287 | -0.93(-2.56%) |
Aug 19, 2015 | 37.09 | 37.15 | 36.33 | 36.47 | 4,244,558 | -0.87(-2.34%) |
Aug 18, 2015 | 37.32 | 37.51 | 37.09 | 37.34 | 3,194,305 | -0.20(-0.52%) |
Aug 17, 2015 | 37.12 | 37.56 | 37.03 | 37.54 | 3,291,417 | +0.46(+1.25%) |
Aug 14, 2015 | 37.24 | 37.34 | 36.88 | 37.07 | 3,171,427 | -0.05(-0.14%) |
Aug 13, 2015 | 37.23 | 37.35 | 36.88 | 37.12 | 2,766,862 | -0.18(-0.48%) |
Aug 12, 2015 | 37.29 | 37.59 | 36.96 | 37.30 | 4,122,590 | -0.26(-0.68%) |
Aug 11, 2015 | 38.12 | 38.25 | 37.53 | 37.56 | 4,432,581 | -1.23(-3.16%) |
Aug 10, 2015 | 38.21 | 38.85 | 38.03 | 38.79 | 2,844,602 | +0.75(+1.98%) |
Aug 07, 2015 | 38.19 | 38.50 | 37.99 | 38.03 | 3,375,368 | -0.21(-0.54%) |
Aug 06, 2015 | 38.35 | 38.42 | 37.84 | 38.24 | 3,902,806 | +0.05(+0.13%) |
Aug 05, 2015 | 38.08 | 38.44 | 37.89 | 38.19 | 4,579,570 | +0.51(+1.36%) |
Aug 04, 2015 | 36.74 | 37.79 | 36.22 | 37.67 | 5,660,354 | +1.04(+2.85%) |