Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.13 | 34.63 | 33.70 | 34.02 | 2,080,640 | +0.64(+1.92%) |
Nov 27, 2015 | 33.66 | 34.14 | 33.27 | 33.38 | 588,383 | -0.53(-1.56%) |
Nov 25, 2015 | 33.80 | 33.91 | 33.91 | 33.91 | 1,124,300 | -0.29(-0.85%) |
Nov 24, 2015 | 33.49 | 34.34 | 33.39 | 34.20 | 1,856,071 | +0.93(+2.80%) |
Nov 23, 2015 | 33.04 | 33.52 | 32.83 | 33.27 | 1,230,715 | +0.16(+0.48%) |
Nov 20, 2015 | 33.50 | 33.76 | 32.64 | 33.11 | 1,638,959 | -0.30(-0.90%) |
Nov 19, 2015 | 34.18 | 34.43 | 33.28 | 33.41 | 1,215,459 | -0.91(-2.65%) |
Nov 18, 2015 | 33.51 | 34.36 | 33.18 | 34.32 | 1,663,929 | +1.18(+3.56%) |
Nov 17, 2015 | 33.29 | 33.64 | 32.91 | 33.14 | 1,379,690 | -0.30(-0.90%) |
Nov 16, 2015 | 32.28 | 33.46 | 32.12 | 33.44 | 1,761,323 | +1.17(+3.63%) |
Nov 13, 2015 | 32.34 | 32.82 | 32.08 | 32.27 | 2,191,303 | -0.21(-0.65%) |
Nov 12, 2015 | 32.89 | 33.78 | 32.43 | 32.48 | 2,218,429 | -1.17(-3.48%) |
Nov 11, 2015 | 34.45 | 34.47 | 33.28 | 33.65 | 1,727,772 | -0.81(-2.35%) |
Nov 10, 2015 | 34.44 | 34.77 | 33.98 | 34.46 | 1,406,290 | -0.16(-0.46%) |
Nov 09, 2015 | 35.03 | 35.27 | 34.04 | 34.62 | 1,688,767 | -0.49(-1.40%) |
Nov 06, 2015 | 34.60 | 35.31 | 34.50 | 35.11 | 1,637,167 | +0.09(+0.26%) |
Nov 05, 2015 | 35.31 | 35.87 | 34.82 | 35.02 | 2,053,490 | -0.45(-1.27%) |
Nov 04, 2015 | 35.43 | 35.93 | 35.21 | 35.47 | 2,441,237 | -0.01(-0.03%) |
Nov 03, 2015 | 34.76 | 35.77 | 34.68 | 35.48 | 3,552,022 | +0.82(+2.37%) |
Nov 02, 2015 | 33.44 | 34.70 | 33.38 | 34.66 | 3,079,111 | +0.83(+2.45%) |
Oct 30, 2015 | 32.87 | 34.07 | 32.41 | 33.83 | 5,533,876 | +1.00(+3.05%) |
Oct 29, 2015 | 33.28 | 33.80 | 32.62 | 32.83 | 2,696,440 | -0.65(-1.94%) |
Oct 28, 2015 | 32.12 | 33.54 | 31.74 | 33.48 | 4,840,196 | +1.68(+5.28%) |
Oct 27, 2015 | 31.38 | 32.36 | 31.05 | 31.80 | 2,516,588 | -0.43(-1.33%) |
Oct 26, 2015 | 33.13 | 33.49 | 31.96 | 32.23 | 3,239,040 | -1.04(-3.13%) |
Oct 23, 2015 | 32.70 | 33.74 | 32.42 | 33.27 | 3,510,351 | +0.55(+1.68%) |
Oct 22, 2015 | 32.88 | 33.46 | 32.45 | 32.72 | 3,741,076 | -0.04(-0.12%) |
Oct 21, 2015 | 33.44 | 33.92 | 32.40 | 32.76 | 7,780,906 | -1.30(-3.82%) |
Oct 20, 2015 | 33.52 | 34.19 | 33.25 | 34.06 | 3,472,307 | +0.21(+0.62%) |
Oct 19, 2015 | 33.62 | 34.07 | 33.43 | 33.85 | 2,278,001 | -0.24(-0.70%) |
Oct 16, 2015 | 35.01 | 35.04 | 33.45 | 34.09 | 2,568,563 | -0.69(-1.98%) |
Oct 15, 2015 | 33.91 | 34.85 | 33.61 | 34.78 | 3,357,674 | +0.82(+2.41%) |
Oct 14, 2015 | 33.72 | 34.11 | 33.25 | 33.96 | 1,960,582 | +0.33(+0.98%) |
Oct 13, 2015 | 33.40 | 34.23 | 33.33 | 33.63 | 2,390,564 | -0.03(-0.09%) |
Oct 12, 2015 | 34.43 | 34.67 | 33.43 | 33.66 | 1,851,603 | -0.79(-2.29%) |
Oct 09, 2015 | 34.90 | 34.90 | 34.01 | 34.45 | 1,916,098 | -0.32(-0.92%) |
Oct 08, 2015 | 34.09 | 34.98 | 33.54 | 34.77 | 2,643,384 | +0.58(+1.70%) |
Oct 07, 2015 | 34.15 | 34.57 | 33.24 | 34.19 | 4,005,362 | +0.70(+2.09%) |
Oct 06, 2015 | 32.77 | 34.04 | 32.27 | 33.49 | 7,457,101 | +0.71(+2.17%) |
Oct 05, 2015 | 31.07 | 32.98 | 30.39 | 32.78 | 6,245,879 | +2.05(+6.67%) |
Oct 02, 2015 | 29.40 | 30.73 | 29.03 | 30.73 | 7,839,759 | +0.90(+3.02%) |
Oct 01, 2015 | 31.54 | 31.59 | 29.72 | 29.83 | 6,358,237 | -1.17(-3.77%) |
Sep 30, 2015 | 31.74 | 31.92 | 30.49 | 31.00 | 4,160,841 | -0.55(-1.74%) |
Sep 29, 2015 | 31.74 | 32.11 | 31.23 | 31.55 | 3,461,041 | +0.08(+0.25%) |
Sep 28, 2015 | 32.38 | 32.49 | 31.36 | 31.47 | 2,754,696 | -1.36(-4.14%) |
Sep 25, 2015 | 32.93 | 33.11 | 32.50 | 32.83 | 2,222,767 | +0.28(+0.86%) |
Sep 24, 2015 | 32.46 | 32.85 | 31.78 | 32.55 | 3,194,239 | -0.22(-0.67%) |
Sep 23, 2015 | 33.08 | 33.44 | 32.73 | 32.77 | 1,645,025 | -0.24(-0.73%) |
Sep 22, 2015 | 32.54 | 33.93 | 32.51 | 33.01 | 3,218,655 | -0.17(-0.51%) |
Sep 21, 2015 | 33.76 | 33.94 | 33.11 | 33.18 | 1,914,457 | -0.10(-0.30%) |
Sep 18, 2015 | 31.31 | 33.99 | 31.31 | 33.28 | 4,223,347 | -1.32(-3.82%) |
Sep 17, 2015 | 35.02 | 35.33 | 34.29 | 34.60 | 3,012,405 | -0.53(-1.51%) |
Sep 16, 2015 | 34.19 | 35.66 | 33.91 | 35.13 | 2,484,905 | +1.33(+3.93%) |
Sep 15, 2015 | 33.16 | 33.94 | 33.08 | 33.80 | 1,997,885 | +0.78(+2.36%) |
Sep 14, 2015 | 32.45 | 33.15 | 32.27 | 33.02 | 2,884,326 | +0.48(+1.48%) |
Sep 11, 2015 | 32.01 | 32.71 | 32.01 | 32.54 | 2,511,419 | -0.78(-2.34%) |
Sep 10, 2015 | 32.86 | 33.62 | 32.53 | 33.32 | 3,227,510 | +0.45(+1.37%) |
Sep 09, 2015 | 34.16 | 34.49 | 32.60 | 32.87 | 3,260,965 | -0.98(-2.90%) |
Sep 08, 2015 | 33.53 | 33.94 | 33.22 | 33.85 | 3,135,816 | +0.65(+1.96%) |
Sep 04, 2015 | 33.82 | 33.20 | 33.20 | 33.20 | 3,784,000 | -0.70(-2.06%) |
Sep 03, 2015 | 34.00 | 34.35 | 33.44 | 33.90 | 4,893,495 | +0.13(+0.38%) |
Sep 02, 2015 | 33.79 | 34.25 | 33.02 | 33.77 | 5,599,778 | +0.53(+1.59%) |