Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.37 | 30.59 | 30.05 | 30.20 | 2,700,375 | -0.14(-0.46%) |
Nov 27, 2015 | 30.06 | 30.78 | 29.83 | 30.34 | 1,258,809 | +0.24(+0.80%) |
Nov 25, 2015 | 30.21 | 30.10 | 30.10 | 30.10 | 2,664,700 | -0.08(-0.27%) |
Nov 24, 2015 | 29.34 | 30.55 | 29.15 | 30.18 | 3,420,197 | +0.76(+2.58%) |
Nov 23, 2015 | 28.94 | 29.89 | 28.94 | 29.42 | 3,360,753 | +0.39(+1.34%) |
Nov 20, 2015 | 29.52 | 30.78 | 28.93 | 29.03 | 6,452,049 | -0.15(-0.51%) |
Nov 19, 2015 | 27.89 | 29.29 | 27.89 | 29.18 | 7,178,787 | +1.29(+4.63%) |
Nov 18, 2015 | 25.32 | 28.00 | 25.32 | 27.89 | 6,755,708 | +2.57(+10.15%) |
Nov 17, 2015 | 25.38 | 25.65 | 24.60 | 25.32 | 3,474,848 | -0.05(-0.20%) |
Nov 16, 2015 | 24.98 | 25.50 | 24.56 | 25.37 | 4,738,979 | -0.03(-0.12%) |
Nov 13, 2015 | 26.09 | 26.20 | 24.81 | 25.40 | 6,081,378 | -1.20(-4.51%) |
Nov 12, 2015 | 26.32 | 27.17 | 26.20 | 26.60 | 5,029,913 | +0.24(+0.91%) |
Nov 11, 2015 | 27.99 | 28.08 | 26.12 | 26.36 | 6,171,347 | -1.77(-6.29%) |
Nov 10, 2015 | 28.15 | 28.64 | 27.30 | 28.13 | 4,990,194 | -0.24(-0.85%) |
Nov 09, 2015 | 29.06 | 29.15 | 28.09 | 28.37 | 4,969,316 | -0.90(-3.07%) |
Nov 06, 2015 | 29.26 | 29.74 | 29.00 | 29.27 | 3,492,508 | -0.02(-0.07%) |
Nov 05, 2015 | 30.14 | 30.37 | 29.05 | 29.29 | 5,306,844 | -0.71(-2.37%) |
Nov 04, 2015 | 31.39 | 31.72 | 29.76 | 30.00 | 6,233,417 | -1.55(-4.91%) |
Nov 03, 2015 | 31.37 | 31.69 | 31.10 | 31.55 | 2,805,938 | +0.10(+0.32%) |
Nov 02, 2015 | 31.40 | 31.71 | 31.02 | 31.45 | 3,264,650 | +0.25(+0.80%) |
Oct 30, 2015 | 31.88 | 32.04 | 31.17 | 31.20 | 2,836,259 | -0.43(-1.36%) |
Oct 29, 2015 | 31.02 | 32.29 | 31.00 | 31.63 | 3,169,350 | +0.32(+1.02%) |
Oct 28, 2015 | 31.01 | 31.38 | 30.19 | 31.31 | 4,561,576 | +0.24(+0.77%) |
Oct 27, 2015 | 31.55 | 31.70 | 30.08 | 31.07 | 7,611,972 | -0.79(-2.48%) |
Oct 26, 2015 | 32.77 | 34.10 | 31.50 | 31.86 | 14,735,219 | +0.22(+0.70%) |
Oct 23, 2015 | 33.26 | 33.53 | 29.55 | 31.64 | 36,768,112 | -14.55(-31.50%) |
Oct 22, 2015 | 45.87 | 46.28 | 45.01 | 46.19 | 7,082,900 | +0.48(+1.05%) |
Oct 21, 2015 | 46.74 | 46.95 | 45.09 | 45.71 | 2,849,127 | -0.78(-1.68%) |
Oct 20, 2015 | 48.03 | 49.28 | 45.51 | 46.49 | 5,377,902 | -0.98(-2.06%) |
Oct 19, 2015 | 45.81 | 47.56 | 45.00 | 47.47 | 3,870,993 | +2.32(+5.14%) |
Oct 16, 2015 | 44.60 | 45.36 | 43.50 | 45.15 | 2,622,559 | +0.93(+2.10%) |
Oct 15, 2015 | 43.17 | 44.43 | 42.88 | 44.22 | 7,170,300 | +1.50(+3.50%) |
Oct 14, 2015 | 43.86 | 44.01 | 42.44 | 42.73 | 2,690,439 | -0.92(-2.11%) |
Oct 13, 2015 | 43.44 | 44.50 | 43.23 | 43.65 | 3,123,876 | +0.21(+0.48%) |
Oct 12, 2015 | 42.71 | 43.86 | 42.28 | 43.44 | 2,889,120 | +0.92(+2.16%) |
Oct 09, 2015 | 41.68 | 42.73 | 41.22 | 42.52 | 3,277,338 | +0.89(+2.15%) |
Oct 08, 2015 | 42.11 | 42.27 | 40.41 | 41.63 | 3,203,682 | -0.47(-1.11%) |
Oct 07, 2015 | 42.75 | 42.93 | 39.77 | 42.09 | 6,720,183 | -0.45(-1.07%) |
Oct 06, 2015 | 44.36 | 44.74 | 42.12 | 42.55 | 4,115,355 | -1.70(-3.84%) |
Oct 05, 2015 | 44.32 | 44.57 | 43.40 | 44.25 | 2,404,260 | +0.25(+0.56%) |
Oct 02, 2015 | 43.33 | 44.14 | 42.67 | 44.00 | 2,605,611 | -0.23(-0.53%) |
Oct 01, 2015 | 44.51 | 45.00 | 43.24 | 44.23 | 3,268,719 | -0.46(-1.03%) |
Sep 30, 2015 | 44.00 | 44.91 | 43.33 | 44.69 | 2,535,246 | +1.37(+3.16%) |
Sep 29, 2015 | 43.29 | 44.57 | 42.25 | 43.32 | 3,476,148 | +0.17(+0.39%) |
Sep 28, 2015 | 46.39 | 46.39 | 42.17 | 43.16 | 5,994,486 | -3.25(-7.00%) |
Sep 25, 2015 | 47.58 | 47.72 | 46.06 | 46.41 | 2,446,644 | -0.13(-0.28%) |
Sep 24, 2015 | 47.17 | 47.22 | 46.10 | 46.54 | 2,458,626 | -1.04(-2.18%) |
Sep 23, 2015 | 47.14 | 48.40 | 47.14 | 47.57 | 1,871,418 | +0.43(+0.91%) |
Sep 22, 2015 | 45.98 | 47.26 | 45.98 | 47.14 | 1,907,607 | +0.23(+0.49%) |
Sep 21, 2015 | 47.19 | 47.81 | 46.24 | 46.91 | 3,092,544 | +0.01(+0.03%) |
Sep 18, 2015 | 48.07 | 48.83 | 46.67 | 46.90 | 4,328,418 | -1.84(-3.77%) |
Sep 17, 2015 | 47.94 | 49.58 | 47.70 | 48.74 | 3,592,299 | +0.86(+1.80%) |
Sep 16, 2015 | 46.67 | 47.94 | 45.80 | 47.88 | 3,206,133 | +1.24(+2.65%) |
Sep 15, 2015 | 45.72 | 46.87 | 45.28 | 46.64 | 2,453,847 | +1.16(+2.54%) |
Sep 14, 2015 | 45.09 | 45.78 | 44.91 | 45.48 | 2,531,427 | +0.37(+0.81%) |
Sep 11, 2015 | 45.19 | 45.25 | 44.06 | 45.12 | 2,279,196 | -0.14(-0.30%) |
Sep 10, 2015 | 45.02 | 45.76 | 44.44 | 45.25 | 2,020,149 | +0.03(+0.07%) |
Sep 09, 2015 | 45.96 | 46.17 | 45.13 | 45.22 | 2,282,124 | -0.34(-0.75%) |
Sep 08, 2015 | 46.51 | 46.57 | 45.19 | 45.56 | 3,451,296 | -0.09(-0.20%) |
Sep 04, 2015 | 45.00 | 45.65 | 45.65 | 45.65 | 9,778,500 | +0.06(+0.13%) |
Sep 03, 2015 | 46.80 | 47.22 | 45.40 | 45.59 | 2,999,982 | -0.87(-1.87%) |
Sep 02, 2015 | 46.23 | 46.87 | 45.52 | 46.46 | 2,205,075 | +0.95(+2.09%) |