Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.52 | 36.21 | 35.08 | 35.27 | 3,077,223 | -0.06(-0.17%) |
Nov 27, 2015 | 35.26 | 35.82 | 34.94 | 35.33 | 1,692,981 | -0.58(-1.62%) |
Nov 25, 2015 | 35.13 | 35.91 | 35.91 | 35.91 | 2,668,452 | +0.12(+0.33%) |
Nov 24, 2015 | 35.10 | 36.72 | 35.01 | 35.80 | 5,292,587 | +0.98(+2.82%) |
Nov 23, 2015 | 33.54 | 35.42 | 33.12 | 34.82 | 4,834,913 | +1.42(+4.25%) |
Nov 20, 2015 | 33.62 | 34.39 | 33.18 | 33.40 | 2,938,096 | -0.23(-0.69%) |
Nov 19, 2015 | 34.17 | 34.57 | 32.96 | 33.63 | 5,469,854 | -0.90(-2.62%) |
Nov 18, 2015 | 34.12 | 34.84 | 33.11 | 34.53 | 3,466,387 | +0.93(+2.78%) |
Nov 17, 2015 | 34.15 | 34.80 | 33.30 | 33.60 | 4,201,391 | -0.99(-2.87%) |
Nov 16, 2015 | 33.39 | 34.70 | 32.92 | 34.59 | 3,348,408 | +1.27(+3.82%) |
Nov 13, 2015 | 31.94 | 33.41 | 31.03 | 33.32 | 5,357,732 | +1.38(+4.32%) |
Nov 12, 2015 | 32.82 | 33.43 | 31.85 | 31.94 | 4,597,273 | -1.60(-4.78%) |
Nov 11, 2015 | 34.64 | 34.75 | 33.03 | 33.54 | 5,383,926 | -1.05(-3.03%) |
Nov 10, 2015 | 34.42 | 35.06 | 33.77 | 34.59 | 5,202,401 | -0.06(-0.17%) |
Nov 09, 2015 | 35.39 | 36.19 | 34.18 | 34.65 | 4,958,543 | -0.56(-1.60%) |
Nov 06, 2015 | 34.29 | 36.46 | 34.07 | 35.21 | 5,910,546 | +1.15(+3.37%) |
Nov 05, 2015 | 32.00 | 34.67 | 31.42 | 34.07 | 7,978,741 | +1.81(+5.60%) |
Nov 04, 2015 | 34.01 | 34.26 | 32.14 | 32.26 | 5,994,901 | -1.20(-3.60%) |
Nov 03, 2015 | 33.24 | 35.02 | 33.24 | 33.46 | 6,755,387 | +0.79(+2.41%) |
Nov 02, 2015 | 32.51 | 33.26 | 32.06 | 32.68 | 5,478,539 | -0.27(-0.83%) |
Oct 30, 2015 | 32.72 | 33.58 | 31.42 | 32.95 | 3,151,689 | +0.57(+1.77%) |
Oct 29, 2015 | 32.44 | 34.14 | 32.07 | 32.38 | 4,224,029 | -0.07(-0.21%) |
Oct 28, 2015 | 31.10 | 33.96 | 30.38 | 32.44 | 7,514,004 | +1.60(+5.20%) |
Oct 27, 2015 | 31.32 | 31.36 | 30.01 | 30.84 | 5,038,481 | -1.37(-4.25%) |
Oct 26, 2015 | 33.04 | 33.24 | 32.09 | 32.21 | 2,895,838 | -0.96(-2.90%) |
Oct 23, 2015 | 32.72 | 33.47 | 31.90 | 33.17 | 2,473,410 | +0.03(+0.09%) |
Oct 22, 2015 | 33.35 | 33.80 | 32.25 | 33.14 | 3,180,081 | +0.23(+0.71%) |
Oct 21, 2015 | 33.86 | 33.95 | 32.52 | 32.91 | 3,088,699 | -1.34(-3.92%) |
Oct 20, 2015 | 33.81 | 35.08 | 33.73 | 34.25 | 2,707,516 | +0.19(+0.57%) |
Oct 19, 2015 | 34.15 | 34.80 | 33.45 | 34.06 | 2,192,302 | -0.94(-2.69%) |
Oct 16, 2015 | 34.83 | 35.18 | 34.01 | 35.00 | 2,709,912 | +0.27(+0.78%) |
Oct 15, 2015 | 33.35 | 34.79 | 32.92 | 34.73 | 3,259,532 | +1.05(+3.12%) |
Oct 14, 2015 | 32.51 | 33.82 | 32.27 | 33.68 | 3,881,967 | +1.08(+3.31%) |
Oct 13, 2015 | 32.61 | 33.72 | 32.30 | 32.60 | 4,315,749 | -0.54(-1.64%) |
Oct 12, 2015 | 35.18 | 35.19 | 32.10 | 33.14 | 5,561,981 | -2.01(-5.72%) |
Oct 09, 2015 | 36.69 | 36.88 | 34.32 | 35.16 | 6,185,360 | -1.33(-3.65%) |
Oct 08, 2015 | 35.19 | 36.79 | 34.57 | 36.49 | 4,114,239 | +1.15(+3.24%) |
Oct 07, 2015 | 35.48 | 37.08 | 33.91 | 35.34 | 7,652,547 | +0.36(+1.03%) |
Oct 06, 2015 | 33.17 | 35.30 | 33.00 | 34.98 | 5,488,600 | +1.81(+5.45%) |
Oct 05, 2015 | 31.96 | 33.37 | 31.85 | 33.17 | 6,251,905 | +1.95(+6.26%) |
Oct 02, 2015 | 28.11 | 31.33 | 27.91 | 31.22 | 4,718,967 | +2.71(+9.51%) |
Oct 01, 2015 | 28.87 | 30.10 | 28.44 | 28.51 | 6,817,533 | +0.36(+1.28%) |
Sep 30, 2015 | 27.52 | 28.41 | 27.20 | 28.15 | 3,370,571 | +0.91(+3.35%) |
Sep 29, 2015 | 26.94 | 27.63 | 26.57 | 27.24 | 2,789,405 | +0.56(+2.11%) |
Sep 28, 2015 | 27.51 | 28.55 | 26.65 | 26.67 | 5,381,992 | -1.41(-5.02%) |
Sep 25, 2015 | 28.81 | 29.09 | 27.62 | 28.08 | 3,830,425 | -0.44(-1.53%) |
Sep 24, 2015 | 27.01 | 28.86 | 26.75 | 28.52 | 5,094,295 | +1.24(+4.56%) |
Sep 23, 2015 | 28.37 | 28.62 | 27.02 | 27.28 | 4,127,315 | -0.98(-3.47%) |
Sep 22, 2015 | 26.68 | 28.49 | 26.63 | 28.26 | 5,327,386 | +0.81(+2.94%) |
Sep 21, 2015 | 27.34 | 27.95 | 26.70 | 27.45 | 4,057,531 | +0.53(+1.99%) |
Sep 18, 2015 | 27.64 | 28.07 | 26.68 | 26.92 | 5,380,246 | -1.50(-5.27%) |
Sep 17, 2015 | 28.68 | 29.57 | 28.28 | 28.41 | 5,074,734 | -0.32(-1.12%) |
Sep 16, 2015 | 27.77 | 29.18 | 27.69 | 28.73 | 5,252,681 | +1.66(+6.14%) |
Sep 15, 2015 | 27.00 | 27.74 | 26.47 | 27.07 | 4,524,230 | +0.14(+0.50%) |
Sep 14, 2015 | 27.42 | 27.42 | 26.32 | 26.94 | 3,746,421 | -0.57(-2.08%) |
Sep 11, 2015 | 27.80 | 28.23 | 26.71 | 27.51 | 6,170,754 | -1.03(-3.61%) |
Sep 10, 2015 | 28.66 | 28.97 | 27.29 | 28.54 | 5,579,938 | +0.12(+0.41%) |
Sep 09, 2015 | 30.58 | 31.16 | 28.34 | 28.42 | 6,255,486 | -1.69(-5.61%) |
Sep 08, 2015 | 30.41 | 30.42 | 28.88 | 30.11 | 4,202,891 | +0.26(+0.88%) |
Sep 04, 2015 | 29.22 | 29.85 | 29.85 | 29.85 | 5,288,226 | -0.10(-0.32%) |
Sep 03, 2015 | 30.02 | 31.26 | 29.42 | 29.95 | 5,437,656 | +0.45(+1.52%) |
Sep 02, 2015 | 29.64 | 29.69 | 27.84 | 29.50 | 4,490,593 | +0.41(+1.40%) |