Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.72 | 33.98 | 33.15 | 33.16 | 113,946,784 | -0.42(-1.26%) |
Nov 27, 2015 | 33.96 | 33.97 | 33.53 | 33.58 | 39,428,520 | -0.10(-0.31%) |
Nov 25, 2015 | 33.67 | 33.69 | 33.69 | 33.69 | 54,084,884 | +0.21(+0.62%) |
Nov 24, 2015 | 33.63 | 33.71 | 32.98 | 33.48 | 90,998,928 | -0.39(-1.15%) |
Nov 23, 2015 | 33.50 | 34.06 | 33.34 | 33.87 | 87,820,928 | +0.53(+1.58%) |
Nov 20, 2015 | 33.32 | 33.37 | 32.80 | 33.34 | 78,105,936 | +0.36(+1.09%) |
Nov 19, 2015 | 33.17 | 33.56 | 32.87 | 32.99 | 94,291,168 | -0.11(-0.34%) |
Nov 18, 2015 | 32.25 | 33.17 | 32.24 | 33.10 | 89,477,776 | +1.01(+3.15%) |
Nov 17, 2015 | 32.46 | 32.59 | 31.97 | 32.09 | 86,579,056 | -0.23(-0.70%) |
Nov 16, 2015 | 31.97 | 32.42 | 31.04 | 32.31 | 148,915,232 | +0.27(+0.85%) |
Nov 13, 2015 | 33.10 | 33.27 | 31.95 | 32.04 | 125,515,984 | -1.16(-3.49%) |
Nov 12, 2015 | 33.57 | 33.70 | 33.13 | 33.20 | 85,789,984 | -0.38(-1.14%) |
Nov 11, 2015 | 33.08 | 33.72 | 33.08 | 33.58 | 107,901,616 | +0.68(+2.06%) |
Nov 10, 2015 | 32.47 | 32.92 | 32.29 | 32.91 | 69,872,760 | +0.21(+0.64%) |
Nov 09, 2015 | 32.86 | 33.02 | 32.32 | 32.70 | 81,113,032 | -0.19(-0.59%) |
Nov 06, 2015 | 32.67 | 33.04 | 32.55 | 32.89 | 82,035,760 | +0.19(+0.57%) |
Nov 05, 2015 | 32.28 | 32.77 | 32.08 | 32.71 | 94,659,016 | +0.73(+2.29%) |
Nov 04, 2015 | 31.31 | 32.22 | 31.29 | 31.97 | 96,972,056 | +0.78(+2.50%) |
Nov 03, 2015 | 31.40 | 31.42 | 31.03 | 31.19 | 65,081,604 | -0.15(-0.48%) |
Nov 02, 2015 | 31.28 | 31.36 | 30.95 | 31.34 | 56,383,376 | +0.12(+0.39%) |
Oct 30, 2015 | 31.23 | 31.46 | 31.19 | 31.22 | 77,669,472 | -0.03(-0.10%) |
Oct 29, 2015 | 30.81 | 31.30 | 30.70 | 31.25 | 78,081,744 | +0.47(+1.53%) |
Oct 28, 2015 | 30.54 | 30.79 | 30.40 | 30.78 | 78,676,120 | +0.30(+1.00%) |
Oct 27, 2015 | 30.36 | 30.66 | 30.21 | 30.48 | 75,883,888 | +0.12(+0.39%) |
Oct 26, 2015 | 30.04 | 30.42 | 29.74 | 30.36 | 85,581,096 | +0.48(+1.60%) |
Oct 23, 2015 | 30.81 | 30.90 | 29.70 | 29.88 | 214,356,224 | +1.75(+6.23%) |
Oct 22, 2015 | 28.07 | 28.39 | 27.77 | 28.13 | 154,775,872 | +0.41(+1.46%) |
Oct 21, 2015 | 28.13 | 28.20 | 27.56 | 27.72 | 67,374,240 | -0.25(-0.91%) |
Oct 20, 2015 | 28.53 | 28.58 | 27.70 | 27.98 | 87,113,008 | -0.61(-2.14%) |
Oct 19, 2015 | 28.47 | 28.88 | 28.30 | 28.59 | 87,703,832 | +0.12(+0.42%) |
Oct 16, 2015 | 28.20 | 28.48 | 27.95 | 28.47 | 86,518,816 | +0.42(+1.48%) |
Oct 15, 2015 | 27.32 | 28.08 | 27.29 | 28.06 | 98,928,312 | +0.88(+3.23%) |
Oct 14, 2015 | 27.50 | 27.55 | 26.92 | 27.18 | 71,804,256 | -0.20(-0.74%) |
Oct 13, 2015 | 27.25 | 27.60 | 27.09 | 27.38 | 58,840,844 | -0.06(-0.23%) |
Oct 12, 2015 | 26.93 | 27.48 | 26.93 | 27.45 | 55,638,488 | +0.52(+1.92%) |
Oct 09, 2015 | 26.66 | 27.03 | 26.45 | 26.93 | 70,913,648 | +0.33(+1.25%) |
Oct 08, 2015 | 26.77 | 26.91 | 25.93 | 26.60 | 93,657,824 | -0.44(-1.62%) |
Oct 07, 2015 | 27.03 | 27.04 | 26.39 | 27.03 | 76,404,328 | +0.22(+0.83%) |
Oct 06, 2015 | 27.21 | 27.51 | 26.61 | 26.81 | 91,124,680 | -0.31(-1.14%) |
Oct 05, 2015 | 26.79 | 27.23 | 26.74 | 27.12 | 67,922,632 | +0.56(+2.09%) |
Oct 02, 2015 | 25.59 | 26.57 | 25.35 | 26.56 | 92,172,136 | +0.59(+2.27%) |
Oct 01, 2015 | 25.49 | 25.98 | 25.24 | 25.97 | 75,522,080 | +0.44(+1.72%) |
Sep 30, 2015 | 25.21 | 25.58 | 25.02 | 25.53 | 80,270,496 | +0.79(+3.19%) |
Sep 29, 2015 | 25.24 | 25.51 | 24.47 | 24.75 | 89,349,176 | -0.40(-1.59%) |
Sep 28, 2015 | 25.94 | 25.95 | 24.66 | 25.14 | 108,896,136 | -1.01(-3.85%) |
Sep 25, 2015 | 27.06 | 27.08 | 26.01 | 26.15 | 80,809,544 | -0.47(-1.78%) |
Sep 24, 2015 | 26.47 | 26.67 | 26.08 | 26.62 | 70,155,328 | -0.12(-0.43%) |
Sep 23, 2015 | 26.85 | 27.00 | 26.64 | 26.74 | 44,809,064 | -0.12(-0.43%) |
Sep 22, 2015 | 26.92 | 27.11 | 26.57 | 26.86 | 76,982,560 | -0.50(-1.82%) |
Sep 21, 2015 | 27.15 | 27.42 | 26.92 | 27.36 | 65,797,584 | +0.41(+1.51%) |
Sep 18, 2015 | 26.67 | 27.25 | 26.51 | 26.95 | 123,491,216 | +0.07(+0.26%) |
Sep 17, 2015 | 26.29 | 27.28 | 26.27 | 26.88 | 83,549,192 | +0.57(+2.18%) |
Sep 16, 2015 | 26.04 | 26.35 | 25.87 | 26.31 | 45,153,912 | +0.25(+0.96%) |
Sep 15, 2015 | 26.10 | 26.33 | 25.80 | 26.06 | 57,437,008 | +0.05(+0.19%) |
Sep 14, 2015 | 26.41 | 26.56 | 25.87 | 26.01 | 62,747,708 | -0.40(-1.52%) |
Sep 11, 2015 | 25.99 | 26.41 | 25.97 | 26.41 | 64,709,048 | +0.36(+1.38%) |
Sep 10, 2015 | 25.70 | 26.24 | 25.68 | 26.05 | 51,625,316 | +0.27(+1.03%) |
Sep 09, 2015 | 26.14 | 26.44 | 25.69 | 25.78 | 87,547,008 | -0.03(-0.13%) |
Sep 08, 2015 | 25.37 | 25.86 | 25.37 | 25.82 | 76,389,776 | +0.92(+3.72%) |
Sep 04, 2015 | 24.82 | 24.89 | 24.89 | 24.89 | 53,976,632 | -0.29(-1.13%) |
Sep 03, 2015 | 25.66 | 25.73 | 25.07 | 25.18 | 63,094,680 | -0.29(-1.14%) |
Sep 02, 2015 | 25.20 | 25.48 | 24.83 | 25.47 | 74,309,752 | +0.70(+2.82%) |