Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.66 | 29.89 | 29.33 | 29.33 | 17,222,038 | -0.14(-0.47%) |
Nov 27, 2015 | 29.46 | 29.57 | 29.35 | 29.47 | 3,577,803 | +0.02(+0.08%) |
Nov 25, 2015 | 29.29 | 29.45 | 29.45 | 29.45 | 8,999,528 | +0.10(+0.33%) |
Nov 24, 2015 | 28.98 | 29.44 | 28.92 | 29.35 | 12,742,590 | +0.11(+0.39%) |
Nov 23, 2015 | 29.49 | 29.88 | 29.22 | 29.24 | 12,040,318 | -0.21(-0.72%) |
Nov 20, 2015 | 29.42 | 29.52 | 29.18 | 29.45 | 13,319,175 | +0.16(+0.55%) |
Nov 19, 2015 | 29.52 | 29.55 | 29.23 | 29.29 | 12,044,299 | -0.26(-0.88%) |
Nov 18, 2015 | 28.69 | 29.56 | 28.61 | 29.55 | 18,343,314 | +1.01(+3.55%) |
Nov 17, 2015 | 28.56 | 28.84 | 28.37 | 28.53 | 14,496,413 | +0.03(+0.11%) |
Nov 16, 2015 | 27.80 | 28.54 | 27.79 | 28.50 | 17,936,902 | +0.70(+2.51%) |
Nov 13, 2015 | 28.34 | 28.50 | 27.70 | 27.80 | 14,920,199 | -0.63(-2.22%) |
Nov 12, 2015 | 28.64 | 28.75 | 28.38 | 28.44 | 13,143,032 | -0.37(-1.29%) |
Nov 11, 2015 | 28.96 | 29.18 | 28.78 | 28.81 | 8,331,978 | -0.06(-0.20%) |
Nov 10, 2015 | 28.80 | 28.87 | 28.49 | 28.86 | 11,953,011 | -0.04(-0.14%) |
Nov 09, 2015 | 29.16 | 29.27 | 28.72 | 28.91 | 12,334,441 | -0.06(-0.22%) |
Nov 06, 2015 | 28.62 | 29.01 | 28.57 | 28.97 | 11,571,393 | +0.25(+0.87%) |
Nov 05, 2015 | 28.79 | 28.82 | 28.52 | 28.72 | 9,476,911 | +0.02(+0.06%) |
Nov 04, 2015 | 29.04 | 29.11 | 28.67 | 28.70 | 15,692,687 | -0.29(-1.01%) |
Nov 03, 2015 | 28.79 | 29.16 | 28.65 | 28.99 | 18,688,990 | +0.17(+0.59%) |
Nov 02, 2015 | 28.27 | 28.97 | 28.25 | 28.82 | 14,633,528 | +0.53(+1.89%) |
Oct 30, 2015 | 28.24 | 28.52 | 27.92 | 28.29 | 13,233,581 | +0.13(+0.46%) |
Oct 29, 2015 | 28.39 | 28.40 | 27.64 | 28.16 | 14,916,446 | -0.38(-1.33%) |
Oct 28, 2015 | 28.35 | 28.61 | 28.08 | 28.54 | 11,931,393 | +0.20(+0.71%) |
Oct 27, 2015 | 28.68 | 28.76 | 28.15 | 28.34 | 19,171,938 | -0.57(-1.96%) |
Oct 26, 2015 | 29.09 | 29.12 | 28.57 | 28.91 | 17,289,714 | -0.23(-0.78%) |
Oct 23, 2015 | 28.80 | 29.22 | 28.69 | 29.13 | 22,555,352 | +0.43(+1.50%) |
Oct 22, 2015 | 28.88 | 28.99 | 28.35 | 28.70 | 28,022,440 | +0.00(+0.00%) |
Oct 21, 2015 | 28.33 | 29.07 | 28.14 | 28.70 | 45,959,080 | +1.57(+5.79%) |
Oct 20, 2015 | 26.89 | 27.46 | 26.81 | 27.13 | 14,619,837 | +0.19(+0.72%) |
Oct 19, 2015 | 26.74 | 26.98 | 26.58 | 26.94 | 12,443,527 | +0.07(+0.27%) |
Oct 16, 2015 | 27.04 | 27.11 | 26.64 | 26.86 | 11,656,404 | -0.14(-0.51%) |
Oct 15, 2015 | 27.19 | 27.28 | 26.87 | 27.00 | 13,382,167 | -0.01(-0.03%) |
Oct 14, 2015 | 26.90 | 27.15 | 26.68 | 27.01 | 14,776,297 | +0.16(+0.60%) |
Oct 13, 2015 | 26.62 | 27.04 | 26.51 | 26.85 | 14,548,193 | +0.09(+0.33%) |
Oct 12, 2015 | 26.77 | 26.87 | 26.44 | 26.76 | 13,286,019 | +0.06(+0.21%) |
Oct 09, 2015 | 27.02 | 27.25 | 26.57 | 26.70 | 17,485,072 | -0.39(-1.44%) |
Oct 08, 2015 | 26.70 | 27.15 | 26.63 | 27.09 | 15,931,048 | +0.31(+1.15%) |
Oct 07, 2015 | 26.30 | 26.90 | 26.26 | 26.78 | 19,448,922 | +0.67(+2.58%) |
Oct 06, 2015 | 25.78 | 26.24 | 25.78 | 26.11 | 17,541,514 | +0.37(+1.45%) |
Oct 05, 2015 | 25.85 | 26.06 | 25.54 | 25.74 | 19,012,162 | +0.02(+0.09%) |
Oct 02, 2015 | 24.47 | 25.74 | 24.44 | 25.71 | 20,480,704 | +0.86(+3.46%) |
Oct 01, 2015 | 24.55 | 24.92 | 24.29 | 24.85 | 22,535,624 | +0.53(+2.17%) |
Sep 30, 2015 | 24.00 | 24.39 | 23.80 | 24.33 | 23,362,484 | +0.70(+2.98%) |
Sep 29, 2015 | 23.22 | 23.74 | 23.00 | 23.62 | 21,032,394 | +0.48(+2.07%) |
Sep 28, 2015 | 23.74 | 23.76 | 23.05 | 23.14 | 19,310,998 | -0.69(-2.89%) |
Sep 25, 2015 | 24.14 | 24.18 | 23.69 | 23.83 | 16,498,254 | -0.02(-0.10%) |
Sep 24, 2015 | 23.83 | 23.91 | 23.31 | 23.86 | 24,293,796 | -0.23(-0.94%) |
Sep 23, 2015 | 24.32 | 24.42 | 23.97 | 24.08 | 13,915,016 | -0.25(-1.03%) |
Sep 22, 2015 | 23.84 | 24.36 | 23.83 | 24.33 | 21,210,144 | -0.48(-1.93%) |
Sep 21, 2015 | 24.85 | 25.08 | 24.62 | 24.81 | 17,678,222 | +0.09(+0.36%) |
Sep 18, 2015 | 25.10 | 25.22 | 24.69 | 24.72 | 38,360,636 | -0.65(-2.56%) |
Sep 17, 2015 | 25.32 | 25.78 | 25.23 | 25.37 | 20,539,624 | +0.09(+0.35%) |
Sep 16, 2015 | 25.19 | 25.58 | 25.06 | 25.28 | 21,072,412 | +0.17(+0.68%) |
Sep 15, 2015 | 24.93 | 25.57 | 24.93 | 25.11 | 27,642,872 | +0.22(+0.88%) |
Sep 14, 2015 | 24.40 | 24.93 | 24.36 | 24.89 | 24,863,626 | +0.46(+1.89%) |
Sep 11, 2015 | 24.32 | 24.47 | 23.97 | 24.43 | 18,935,796 | +0.12(+0.50%) |
Sep 10, 2015 | 23.65 | 24.69 | 23.65 | 24.31 | 23,041,774 | +0.60(+2.53%) |
Sep 09, 2015 | 24.18 | 24.34 | 23.63 | 23.71 | 20,052,120 | -0.21(-0.87%) |
Sep 08, 2015 | 23.61 | 23.97 | 23.61 | 23.92 | 24,108,430 | +0.80(+3.46%) |
Sep 04, 2015 | 23.04 | 23.12 | 23.12 | 23.12 | 16,783,542 | -0.18(-0.79%) |
Sep 03, 2015 | 23.52 | 23.78 | 23.23 | 23.30 | 14,370,597 | -0.08(-0.34%) |
Sep 02, 2015 | 23.22 | 23.39 | 22.91 | 23.38 | 13,461,274 | +0.46(+1.99%) |