Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.39 | 30.61 | 30.18 | 30.43 | 2,257,722 | +0.14(+0.46%) |
Nov 27, 2015 | 30.27 | 30.36 | 30.09 | 30.29 | 612,940 | +0.04(+0.13%) |
Nov 25, 2015 | 30.15 | 30.25 | 30.25 | 30.25 | 1,347,900 | +0.19(+0.63%) |
Nov 24, 2015 | 29.72 | 30.11 | 29.53 | 30.06 | 1,886,098 | +0.10(+0.33%) |
Nov 23, 2015 | 30.27 | 30.49 | 29.93 | 29.96 | 1,377,035 | -0.29(-0.96%) |
Nov 20, 2015 | 30.21 | 30.51 | 30.10 | 30.25 | 2,562,573 | +0.14(+0.46%) |
Nov 19, 2015 | 30.29 | 30.61 | 29.96 | 30.11 | 3,628,217 | +0.41(+1.38%) |
Nov 18, 2015 | 29.42 | 29.75 | 29.19 | 29.70 | 2,231,241 | +0.43(+1.47%) |
Nov 17, 2015 | 29.32 | 29.61 | 29.01 | 29.27 | 2,090,053 | +0.09(+0.31%) |
Nov 16, 2015 | 28.69 | 29.19 | 28.40 | 29.18 | 1,771,612 | +0.32(+1.11%) |
Nov 13, 2015 | 28.91 | 29.37 | 28.46 | 28.86 | 2,597,678 | -0.15(-0.52%) |
Nov 12, 2015 | 29.74 | 29.83 | 28.94 | 29.01 | 3,634,994 | -0.89(-2.98%) |
Nov 11, 2015 | 30.39 | 30.45 | 29.88 | 29.90 | 1,949,707 | -0.14(-0.47%) |
Nov 10, 2015 | 30.12 | 30.34 | 29.55 | 30.04 | 2,302,472 | -0.20(-0.66%) |
Nov 09, 2015 | 30.61 | 30.85 | 30.14 | 30.24 | 3,736,747 | -0.18(-0.59%) |
Nov 06, 2015 | 30.00 | 30.90 | 29.78 | 30.42 | 5,765,115 | +1.44(+4.97%) |
Nov 05, 2015 | 28.99 | 29.09 | 28.70 | 28.98 | 2,189,734 | +0.11(+0.38%) |
Nov 04, 2015 | 28.94 | 29.05 | 28.72 | 28.87 | 2,335,243 | +0.05(+0.17%) |
Nov 03, 2015 | 28.81 | 28.95 | 28.62 | 28.82 | 3,437,616 | -0.03(-0.10%) |
Nov 02, 2015 | 28.59 | 28.97 | 28.49 | 28.85 | 3,066,950 | +0.34(+1.19%) |
Oct 30, 2015 | 28.59 | 28.62 | 28.25 | 28.51 | 2,537,664 | -0.08(-0.28%) |
Oct 29, 2015 | 28.81 | 28.99 | 28.46 | 28.59 | 2,273,552 | -0.21(-0.73%) |
Oct 28, 2015 | 27.75 | 29.10 | 27.54 | 28.80 | 4,758,788 | +1.19(+4.31%) |
Oct 27, 2015 | 27.71 | 27.81 | 27.46 | 27.61 | 1,892,011 | -0.48(-1.71%) |
Oct 26, 2015 | 28.30 | 28.37 | 27.68 | 28.09 | 2,757,971 | -0.22(-0.78%) |
Oct 23, 2015 | 27.79 | 28.38 | 26.83 | 28.31 | 4,695,492 | +1.24(+4.58%) |
Oct 22, 2015 | 26.48 | 27.18 | 26.33 | 27.07 | 2,908,687 | +0.78(+2.97%) |
Oct 21, 2015 | 26.94 | 26.98 | 26.25 | 26.29 | 2,333,643 | -0.56(-2.09%) |
Oct 20, 2015 | 26.59 | 26.89 | 26.50 | 26.85 | 2,322,872 | +0.34(+1.28%) |
Oct 19, 2015 | 26.36 | 26.65 | 26.15 | 26.51 | 2,485,155 | -0.09(-0.34%) |
Oct 16, 2015 | 26.30 | 26.72 | 25.95 | 26.60 | 2,960,867 | +0.31(+1.18%) |
Oct 15, 2015 | 25.73 | 26.41 | 25.58 | 26.29 | 2,786,706 | +0.82(+3.22%) |
Oct 14, 2015 | 25.97 | 26.11 | 25.31 | 25.47 | 2,950,988 | -0.55(-2.11%) |
Oct 13, 2015 | 26.20 | 26.57 | 26.00 | 26.02 | 1,874,804 | -0.29(-1.10%) |
Oct 12, 2015 | 26.20 | 26.34 | 25.99 | 26.31 | 1,785,770 | +0.16(+0.61%) |
Oct 09, 2015 | 26.64 | 26.80 | 25.86 | 26.15 | 2,588,686 | -0.39(-1.47%) |
Oct 08, 2015 | 26.22 | 26.69 | 26.09 | 26.54 | 2,696,135 | +0.10(+0.38%) |
Oct 07, 2015 | 26.08 | 26.52 | 25.95 | 26.44 | 2,861,935 | +0.69(+2.68%) |
Oct 06, 2015 | 26.42 | 26.58 | 25.68 | 25.75 | 3,735,035 | -0.84(-3.14%) |
Oct 05, 2015 | 26.04 | 26.69 | 25.96 | 26.59 | 3,987,043 | +0.84(+3.24%) |
Oct 02, 2015 | 25.34 | 25.84 | 24.55 | 25.75 | 5,551,196 | -0.46(-1.76%) |
Oct 01, 2015 | 26.31 | 26.47 | 25.71 | 26.21 | 3,140,092 | -0.12(-0.46%) |
Sep 30, 2015 | 25.99 | 26.42 | 25.84 | 26.33 | 3,168,531 | +0.79(+3.09%) |
Sep 29, 2015 | 25.28 | 25.68 | 24.95 | 25.54 | 2,890,198 | +0.27(+1.07%) |
Sep 28, 2015 | 26.24 | 26.33 | 25.11 | 25.27 | 2,848,080 | -1.20(-4.53%) |
Sep 25, 2015 | 26.21 | 26.74 | 26.08 | 26.47 | 4,179,613 | +0.69(+2.68%) |
Sep 24, 2015 | 25.83 | 25.99 | 25.41 | 25.78 | 3,611,758 | -0.45(-1.72%) |
Sep 23, 2015 | 26.05 | 26.40 | 25.83 | 26.23 | 1,946,904 | +0.12(+0.46%) |
Sep 22, 2015 | 26.04 | 26.46 | 25.75 | 26.11 | 3,594,844 | -0.51(-1.92%) |
Sep 21, 2015 | 26.31 | 26.86 | 26.21 | 26.62 | 3,115,984 | +0.56(+2.15%) |
Sep 18, 2015 | 26.50 | 26.51 | 25.99 | 26.06 | 6,343,456 | -0.92(-3.41%) |
Sep 17, 2015 | 27.76 | 28.27 | 26.91 | 26.98 | 5,397,588 | -0.77(-2.77%) |
Sep 16, 2015 | 27.74 | 27.88 | 27.34 | 27.75 | 2,471,803 | +0.08(+0.29%) |
Sep 15, 2015 | 26.80 | 27.78 | 26.73 | 27.67 | 3,347,175 | +0.95(+3.56%) |
Sep 14, 2015 | 27.02 | 27.10 | 26.57 | 26.72 | 2,159,974 | -0.39(-1.44%) |
Sep 11, 2015 | 26.96 | 27.18 | 26.75 | 27.11 | 1,949,183 | -0.10(-0.37%) |
Sep 10, 2015 | 27.01 | 27.50 | 26.74 | 27.21 | 2,285,051 | +0.24(+0.89%) |
Sep 09, 2015 | 27.96 | 28.18 | 26.91 | 26.97 | 4,476,921 | -0.30(-1.10%) |
Sep 08, 2015 | 26.60 | 27.48 | 26.35 | 27.27 | 5,511,230 | +1.90(+7.49%) |
Sep 04, 2015 | 25.17 | 25.37 | 25.37 | 25.37 | 3,496,300 | -0.24(-0.94%) |
Sep 03, 2015 | 25.50 | 26.21 | 25.32 | 25.61 | 3,749,071 | +0.22(+0.87%) |
Sep 02, 2015 | 25.49 | 25.81 | 24.78 | 25.39 | 2,560,059 | +0.39(+1.56%) |