Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.60 | 23.62 | 22.65 | 22.88 | 4,574,259 | -0.71(-3.01%) |
Nov 27, 2015 | 23.22 | 23.73 | 23.10 | 23.59 | 1,279,473 | +0.32(+1.38%) |
Nov 25, 2015 | 22.99 | 23.27 | 23.27 | 23.27 | 2,453,100 | +0.41(+1.79%) |
Nov 24, 2015 | 23.09 | 23.28 | 22.63 | 22.86 | 3,881,279 | -0.36(-1.55%) |
Nov 23, 2015 | 23.80 | 23.80 | 23.11 | 23.22 | 3,998,289 | -0.26(-1.11%) |
Nov 20, 2015 | 22.93 | 23.82 | 22.93 | 23.48 | 4,747,549 | +0.56(+2.44%) |
Nov 19, 2015 | 22.65 | 23.23 | 22.27 | 22.92 | 3,859,272 | +0.23(+1.01%) |
Nov 18, 2015 | 21.72 | 22.72 | 21.71 | 22.69 | 4,905,091 | +1.10(+5.09%) |
Nov 17, 2015 | 22.35 | 22.48 | 21.48 | 21.59 | 5,621,154 | -0.88(-3.92%) |
Nov 16, 2015 | 22.08 | 22.68 | 22.04 | 22.47 | 4,060,041 | +0.22(+0.99%) |
Nov 13, 2015 | 22.20 | 22.89 | 22.04 | 22.25 | 5,441,549 | +0.02(+0.09%) |
Nov 12, 2015 | 21.73 | 22.94 | 21.70 | 22.23 | 6,877,822 | +0.29(+1.32%) |
Nov 11, 2015 | 23.08 | 23.19 | 21.67 | 21.94 | 8,579,469 | -1.30(-5.59%) |
Nov 10, 2015 | 23.59 | 23.70 | 22.72 | 23.24 | 5,657,036 | -0.52(-2.19%) |
Nov 09, 2015 | 23.63 | 24.16 | 23.25 | 23.76 | 6,354,324 | -0.07(-0.29%) |
Nov 06, 2015 | 22.26 | 23.96 | 22.04 | 23.83 | 15,358,393 | +1.37(+6.10%) |
Nov 05, 2015 | 23.78 | 24.09 | 21.75 | 22.46 | 44,263,148 | -6.66(-22.87%) |
Nov 04, 2015 | 29.37 | 29.41 | 28.17 | 29.12 | 9,918,263 | +0.19(+0.66%) |
Nov 03, 2015 | 28.45 | 29.40 | 28.22 | 28.93 | 7,708,302 | +1.39(+5.05%) |
Nov 02, 2015 | 26.17 | 27.75 | 26.03 | 27.54 | 4,738,450 | +1.39(+5.32%) |
Oct 30, 2015 | 27.10 | 27.34 | 26.11 | 26.15 | 7,553,748 | -0.75(-2.79%) |
Oct 29, 2015 | 28.12 | 28.30 | 26.88 | 26.90 | 5,489,269 | -1.74(-6.08%) |
Oct 28, 2015 | 27.24 | 28.67 | 27.06 | 28.64 | 3,873,520 | +1.43(+5.26%) |
Oct 27, 2015 | 27.88 | 28.02 | 26.93 | 27.21 | 3,424,494 | -0.89(-3.17%) |
Oct 26, 2015 | 27.23 | 28.65 | 27.21 | 28.10 | 5,668,073 | +0.87(+3.20%) |
Oct 23, 2015 | 28.50 | 28.75 | 26.75 | 27.23 | 8,117,195 | -2.14(-7.29%) |
Oct 22, 2015 | 29.26 | 29.73 | 28.80 | 29.37 | 3,707,062 | +0.61(+2.12%) |
Oct 21, 2015 | 30.24 | 30.30 | 28.60 | 28.76 | 4,910,157 | -1.53(-5.05%) |
Oct 20, 2015 | 31.12 | 31.25 | 29.85 | 30.29 | 4,447,615 | -0.83(-2.67%) |
Oct 19, 2015 | 31.09 | 31.74 | 30.51 | 31.12 | 3,523,290 | +0.12(+0.39%) |
Oct 16, 2015 | 30.39 | 31.38 | 30.03 | 31.00 | 6,072,424 | +1.08(+3.61%) |
Oct 15, 2015 | 28.83 | 29.96 | 28.12 | 29.92 | 10,300,265 | +1.16(+4.03%) |
Oct 14, 2015 | 30.58 | 30.73 | 28.60 | 28.76 | 7,359,261 | -2.02(-6.56%) |
Oct 13, 2015 | 31.00 | 31.59 | 30.60 | 30.78 | 3,279,912 | -0.22(-0.71%) |
Oct 12, 2015 | 31.77 | 31.81 | 30.88 | 31.00 | 2,728,390 | -0.89(-2.79%) |
Oct 09, 2015 | 31.57 | 32.05 | 30.86 | 31.89 | 3,302,595 | +0.39(+1.24%) |
Oct 08, 2015 | 31.95 | 31.99 | 30.80 | 31.50 | 3,267,900 | -0.62(-1.93%) |
Oct 07, 2015 | 31.50 | 32.42 | 31.09 | 32.12 | 3,765,723 | +0.94(+3.01%) |
Oct 06, 2015 | 31.60 | 32.20 | 30.40 | 31.18 | 5,365,101 | -0.70(-2.20%) |
Oct 05, 2015 | 31.95 | 32.10 | 30.35 | 31.88 | 9,309,829 | -1.18(-3.57%) |
Oct 02, 2015 | 31.78 | 33.08 | 31.78 | 33.06 | 3,375,973 | +0.37(+1.13%) |
Oct 01, 2015 | 31.99 | 33.15 | 31.63 | 32.69 | 4,750,571 | +0.87(+2.73%) |
Sep 30, 2015 | 31.75 | 32.08 | 30.62 | 31.82 | 4,666,846 | +0.59(+1.89%) |
Sep 29, 2015 | 31.45 | 32.49 | 30.43 | 31.23 | 5,631,496 | -0.28(-0.89%) |
Sep 28, 2015 | 32.27 | 32.52 | 31.21 | 31.51 | 4,587,322 | -1.12(-3.43%) |
Sep 25, 2015 | 34.07 | 34.50 | 32.02 | 32.63 | 4,430,169 | -0.97(-2.89%) |
Sep 24, 2015 | 33.05 | 33.68 | 31.95 | 33.60 | 7,550,965 | +0.01(+0.03%) |
Sep 23, 2015 | 35.17 | 35.29 | 33.25 | 33.59 | 7,422,584 | -1.72(-4.87%) |
Sep 22, 2015 | 36.20 | 36.89 | 35.06 | 35.31 | 4,601,669 | -1.68(-4.54%) |
Sep 21, 2015 | 37.90 | 38.69 | 36.71 | 36.99 | 4,299,705 | -0.82(-2.17%) |
Sep 18, 2015 | 36.66 | 38.28 | 36.65 | 37.81 | 11,615,592 | +0.67(+1.80%) |
Sep 17, 2015 | 36.66 | 37.74 | 36.57 | 37.14 | 6,613,163 | +0.29(+0.79%) |
Sep 16, 2015 | 36.83 | 36.98 | 36.13 | 36.85 | 3,348,914 | -0.02(-0.05%) |
Sep 15, 2015 | 36.51 | 37.04 | 36.31 | 36.87 | 3,228,314 | +0.11(+0.30%) |
Sep 14, 2015 | 37.28 | 37.63 | 36.65 | 36.76 | 2,945,664 | -0.67(-1.79%) |
Sep 11, 2015 | 37.75 | 38.13 | 36.80 | 37.43 | 4,231,091 | -0.68(-1.78%) |
Sep 10, 2015 | 38.49 | 38.63 | 36.54 | 38.11 | 4,574,859 | -0.18(-0.47%) |
Sep 09, 2015 | 39.06 | 39.40 | 37.76 | 38.29 | 4,716,288 | -0.18(-0.47%) |
Sep 08, 2015 | 37.26 | 38.50 | 37.26 | 38.47 | 3,703,015 | +1.99(+5.46%) |
Sep 04, 2015 | 36.28 | 36.48 | 36.48 | 36.48 | 4,737,800 | -0.38(-1.03%) |
Sep 03, 2015 | 37.99 | 38.55 | 36.58 | 36.86 | 4,838,395 | -0.61(-1.63%) |
Sep 02, 2015 | 37.34 | 37.53 | 36.28 | 37.47 | 3,329,838 | +0.73(+1.99%) |