Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.59 | 32.34 | 31.48 | 32.04 | 2,014,068 | +0.58(+1.85%) |
Nov 27, 2015 | 31.77 | 32.09 | 31.28 | 31.46 | 347,347 | -0.40(-1.26%) |
Nov 25, 2015 | 31.72 | 31.86 | 31.86 | 31.86 | 977,042 | +0.06(+0.19%) |
Nov 24, 2015 | 31.16 | 31.93 | 30.84 | 31.80 | 1,588,455 | +0.56(+1.79%) |
Nov 23, 2015 | 31.19 | 31.58 | 30.95 | 31.25 | 1,338,266 | -0.01(-0.02%) |
Nov 20, 2015 | 31.86 | 31.95 | 31.19 | 31.25 | 1,204,682 | -0.52(-1.64%) |
Nov 19, 2015 | 31.98 | 32.28 | 31.69 | 31.78 | 936,985 | -0.31(-0.98%) |
Nov 18, 2015 | 31.36 | 32.33 | 31.34 | 32.09 | 4,312,514 | +0.83(+2.65%) |
Nov 17, 2015 | 30.99 | 31.60 | 30.67 | 31.26 | 2,133,859 | +0.33(+1.06%) |
Nov 16, 2015 | 30.25 | 31.01 | 30.19 | 30.93 | 1,639,223 | +0.66(+2.19%) |
Nov 13, 2015 | 29.63 | 30.65 | 29.56 | 30.27 | 1,351,412 | +0.63(+2.11%) |
Nov 12, 2015 | 29.28 | 29.94 | 29.13 | 29.64 | 1,423,385 | -0.01(-0.02%) |
Nov 11, 2015 | 29.99 | 30.06 | 29.43 | 29.65 | 1,028,502 | -0.30(-1.00%) |
Nov 10, 2015 | 30.15 | 30.26 | 29.65 | 29.95 | 930,465 | -0.33(-1.08%) |
Nov 09, 2015 | 30.48 | 30.68 | 29.90 | 30.28 | 1,300,651 | -0.31(-1.00%) |
Nov 06, 2015 | 30.69 | 30.97 | 30.14 | 30.58 | 1,477,522 | -0.34(-1.11%) |
Nov 05, 2015 | 30.84 | 31.28 | 30.76 | 30.93 | 1,833,845 | -0.03(-0.10%) |
Nov 04, 2015 | 30.87 | 31.65 | 30.75 | 30.95 | 1,731,314 | +0.10(+0.34%) |
Nov 03, 2015 | 30.63 | 31.39 | 30.46 | 30.85 | 2,079,844 | +0.14(+0.46%) |
Nov 02, 2015 | 30.42 | 30.96 | 30.41 | 30.71 | 3,070,419 | +0.35(+1.15%) |
Oct 30, 2015 | 29.77 | 30.94 | 29.66 | 30.36 | 5,057,909 | +0.70(+2.36%) |
Oct 29, 2015 | 27.64 | 29.84 | 27.15 | 29.66 | 5,696,587 | +1.68(+6.00%) |
Oct 28, 2015 | 27.17 | 28.02 | 26.97 | 27.98 | 2,321,060 | +0.92(+3.39%) |
Oct 27, 2015 | 27.81 | 27.81 | 26.76 | 27.06 | 1,841,620 | -0.47(-1.71%) |
Oct 26, 2015 | 27.88 | 28.08 | 27.47 | 27.53 | 1,201,168 | -0.43(-1.55%) |
Oct 23, 2015 | 28.14 | 28.25 | 27.89 | 27.96 | 1,496,367 | +0.10(+0.37%) |
Oct 22, 2015 | 27.49 | 28.09 | 27.41 | 27.86 | 2,177,065 | +0.71(+2.61%) |
Oct 21, 2015 | 28.05 | 28.05 | 27.11 | 27.15 | 2,775,029 | -0.84(-2.98%) |
Oct 20, 2015 | 27.90 | 28.49 | 27.72 | 27.99 | 2,487,448 | +0.05(+0.19%) |
Oct 19, 2015 | 27.84 | 28.44 | 27.69 | 27.93 | 1,928,002 | -0.25(-0.90%) |
Oct 16, 2015 | 28.50 | 28.50 | 28.01 | 28.19 | 1,577,810 | -0.19(-0.66%) |
Oct 15, 2015 | 28.71 | 28.96 | 27.44 | 28.37 | 3,754,658 | -0.37(-1.27%) |
Oct 14, 2015 | 26.99 | 29.10 | 26.86 | 28.74 | 4,105,176 | +1.63(+6.03%) |
Oct 13, 2015 | 25.96 | 27.33 | 25.96 | 27.11 | 7,958,704 | -0.88(-3.14%) |
Oct 12, 2015 | 28.63 | 28.66 | 27.67 | 27.99 | 1,515,501 | -0.71(-2.47%) |
Oct 09, 2015 | 28.91 | 29.12 | 28.34 | 28.70 | 2,178,537 | -0.16(-0.57%) |
Oct 08, 2015 | 27.75 | 29.22 | 27.69 | 28.86 | 3,822,047 | +1.02(+3.67%) |
Oct 07, 2015 | 26.94 | 27.88 | 26.88 | 27.84 | 3,772,806 | +0.81(+3.01%) |
Oct 06, 2015 | 26.70 | 27.42 | 26.60 | 27.02 | 3,228,603 | +0.31(+1.17%) |
Oct 05, 2015 | 26.32 | 27.08 | 26.26 | 26.71 | 2,482,800 | +0.57(+2.20%) |
Oct 02, 2015 | 24.91 | 26.14 | 24.82 | 26.14 | 2,065,480 | +0.88(+3.48%) |
Oct 01, 2015 | 25.35 | 25.58 | 25.03 | 25.26 | 2,897,740 | -0.03(-0.12%) |
Sep 30, 2015 | 24.80 | 25.50 | 24.79 | 25.29 | 2,656,236 | +0.73(+2.98%) |
Sep 29, 2015 | 24.60 | 25.22 | 24.37 | 24.56 | 2,944,652 | -0.04(-0.18%) |
Sep 28, 2015 | 25.24 | 26.01 | 24.30 | 24.60 | 3,542,346 | -0.97(-3.81%) |
Sep 25, 2015 | 26.20 | 26.36 | 25.43 | 25.57 | 2,120,655 | -0.38(-1.46%) |
Sep 24, 2015 | 26.53 | 26.58 | 25.54 | 25.95 | 3,900,897 | -1.02(-3.80%) |
Sep 23, 2015 | 27.76 | 28.02 | 26.87 | 26.98 | 3,294,691 | -0.52(-1.89%) |
Sep 22, 2015 | 27.42 | 27.61 | 27.25 | 27.50 | 4,918,956 | -0.33(-1.20%) |
Sep 21, 2015 | 28.14 | 28.33 | 27.70 | 27.83 | 2,927,687 | -0.19(-0.69%) |
Sep 18, 2015 | 28.77 | 28.88 | 27.89 | 28.02 | 5,636,445 | -0.76(-2.66%) |
Sep 17, 2015 | 29.83 | 29.95 | 28.72 | 28.79 | 3,624,968 | -0.99(-3.31%) |
Sep 16, 2015 | 29.93 | 30.25 | 29.74 | 29.77 | 3,254,215 | -0.10(-0.35%) |
Sep 15, 2015 | 30.06 | 30.23 | 29.71 | 29.88 | 2,567,874 | -0.03(-0.10%) |
Sep 14, 2015 | 30.80 | 30.87 | 29.77 | 29.91 | 1,430,441 | -0.96(-3.13%) |
Sep 11, 2015 | 30.56 | 31.04 | 30.48 | 30.87 | 1,493,589 | +0.20(+0.65%) |
Sep 10, 2015 | 30.58 | 30.84 | 30.13 | 30.67 | 1,541,681 | +0.00(+0.00%) |
Sep 09, 2015 | 31.67 | 31.90 | 30.60 | 30.67 | 1,070,850 | -0.74(-2.36%) |
Sep 08, 2015 | 31.33 | 31.58 | 31.10 | 31.42 | 1,382,653 | +0.63(+2.05%) |
Sep 04, 2015 | 30.97 | 30.78 | 30.78 | 30.78 | 1,779,561 | -0.62(-1.96%) |
Sep 03, 2015 | 31.16 | 31.62 | 30.90 | 31.40 | 1,806,666 | +0.45(+1.44%) |
Sep 02, 2015 | 30.55 | 30.95 | 29.74 | 30.95 | 2,465,888 | +0.87(+2.89%) |