Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.55 | 31.84 | 31.45 | 31.63 | 1,634,577 | +0.07(+0.22%) |
Nov 27, 2015 | 31.62 | 31.76 | 31.51 | 31.56 | 653,015 | -0.10(-0.32%) |
Nov 25, 2015 | 31.11 | 31.66 | 31.66 | 31.66 | 1,748,100 | +0.48(+1.54%) |
Nov 24, 2015 | 31.01 | 31.28 | 30.91 | 31.18 | 2,648,084 | +0.09(+0.29%) |
Nov 23, 2015 | 30.85 | 31.30 | 30.69 | 31.09 | 2,051,017 | +0.32(+1.04%) |
Nov 20, 2015 | 30.70 | 31.11 | 30.61 | 30.77 | 2,334,822 | +0.22(+0.72%) |
Nov 19, 2015 | 30.29 | 30.72 | 30.14 | 30.55 | 1,551,952 | +0.16(+0.53%) |
Nov 18, 2015 | 29.34 | 30.41 | 29.24 | 30.39 | 2,421,546 | +1.18(+4.04%) |
Nov 17, 2015 | 29.35 | 29.66 | 29.06 | 29.21 | 2,911,453 | +0.25(+0.86%) |
Nov 16, 2015 | 28.36 | 29.00 | 28.27 | 28.96 | 1,885,497 | +0.57(+2.01%) |
Nov 13, 2015 | 28.19 | 28.55 | 28.06 | 28.39 | 2,947,637 | +0.05(+0.18%) |
Nov 12, 2015 | 29.53 | 29.55 | 28.33 | 28.34 | 2,365,412 | -1.46(-4.90%) |
Nov 11, 2015 | 29.67 | 29.95 | 29.33 | 29.80 | 1,609,038 | +0.10(+0.34%) |
Nov 10, 2015 | 29.97 | 30.19 | 29.42 | 29.70 | 1,377,952 | -0.27(-0.90%) |
Nov 09, 2015 | 30.41 | 30.60 | 29.59 | 29.97 | 1,480,295 | -0.57(-1.87%) |
Nov 06, 2015 | 30.44 | 30.64 | 29.52 | 30.54 | 1,982,081 | +0.03(+0.10%) |
Nov 05, 2015 | 30.91 | 30.99 | 30.14 | 30.51 | 2,771,982 | -0.33(-1.07%) |
Nov 04, 2015 | 30.40 | 31.33 | 30.18 | 30.84 | 3,417,396 | +0.57(+1.88%) |
Nov 03, 2015 | 30.41 | 30.51 | 30.13 | 30.27 | 2,760,087 | -0.08(-0.26%) |
Nov 02, 2015 | 29.83 | 30.50 | 29.51 | 30.35 | 1,846,158 | +0.56(+1.88%) |
Oct 30, 2015 | 29.56 | 29.92 | 29.45 | 29.79 | 1,933,955 | +0.14(+0.47%) |
Oct 29, 2015 | 29.35 | 29.66 | 29.26 | 29.65 | 2,026,558 | +0.30(+1.02%) |
Oct 28, 2015 | 29.00 | 29.39 | 28.85 | 29.35 | 5,538,862 | +0.35(+1.21%) |
Oct 27, 2015 | 29.68 | 29.99 | 28.93 | 29.00 | 4,155,062 | -0.80(-2.68%) |
Oct 26, 2015 | 29.70 | 30.13 | 29.70 | 29.80 | 2,557,548 | -0.03(-0.10%) |
Oct 23, 2015 | 30.00 | 30.05 | 29.57 | 29.83 | 2,909,257 | +0.08(+0.27%) |
Oct 22, 2015 | 29.52 | 29.96 | 29.29 | 29.75 | 3,149,161 | +0.35(+1.19%) |
Oct 21, 2015 | 28.59 | 29.68 | 28.54 | 29.40 | 3,374,902 | +0.83(+2.91%) |
Oct 20, 2015 | 28.43 | 28.77 | 28.36 | 28.57 | 2,558,388 | +0.05(+0.18%) |
Oct 19, 2015 | 28.72 | 28.91 | 28.39 | 28.52 | 2,149,736 | -0.31(-1.08%) |
Oct 16, 2015 | 29.73 | 29.76 | 28.66 | 28.83 | 3,402,853 | -0.96(-3.22%) |
Oct 15, 2015 | 30.22 | 30.38 | 29.48 | 29.79 | 2,439,994 | +0.06(+0.20%) |
Oct 14, 2015 | 30.14 | 30.14 | 29.01 | 29.73 | 3,202,197 | -0.14(-0.47%) |
Oct 13, 2015 | 30.66 | 30.79 | 29.84 | 29.87 | 2,889,329 | -1.05(-3.40%) |
Oct 12, 2015 | 31.21 | 31.35 | 30.76 | 30.92 | 1,448,894 | -0.41(-1.31%) |
Oct 09, 2015 | 30.86 | 31.40 | 28.75 | 31.33 | 3,403,487 | +0.53(+1.72%) |
Oct 08, 2015 | 29.92 | 30.86 | 29.91 | 30.80 | 2,256,399 | +0.70(+2.33%) |
Oct 07, 2015 | 29.82 | 30.20 | 29.64 | 30.10 | 2,822,429 | +0.47(+1.59%) |
Oct 06, 2015 | 29.63 | 29.86 | 29.45 | 29.63 | 1,947,938 | -0.02(-0.07%) |
Oct 05, 2015 | 29.11 | 29.71 | 29.08 | 29.65 | 3,107,817 | +0.78(+2.70%) |
Oct 02, 2015 | 27.85 | 28.91 | 27.66 | 28.87 | 3,666,144 | +0.52(+1.83%) |
Oct 01, 2015 | 28.53 | 28.72 | 27.97 | 28.35 | 3,076,523 | -0.27(-0.94%) |
Sep 30, 2015 | 28.45 | 28.75 | 28.14 | 28.62 | 4,121,308 | +0.52(+1.85%) |
Sep 29, 2015 | 28.41 | 28.75 | 27.80 | 28.10 | 4,251,795 | -0.34(-1.20%) |
Sep 28, 2015 | 30.42 | 30.57 | 28.36 | 28.44 | 5,864,957 | -2.19(-7.15%) |
Sep 25, 2015 | 31.88 | 31.89 | 30.43 | 30.63 | 2,445,017 | -0.74(-2.36%) |
Sep 24, 2015 | 31.30 | 31.48 | 30.76 | 31.37 | 1,957,086 | -0.29(-0.92%) |
Sep 23, 2015 | 32.23 | 32.33 | 31.52 | 31.66 | 1,554,621 | -0.31(-0.97%) |
Sep 22, 2015 | 32.09 | 32.46 | 31.86 | 31.97 | 1,793,398 | -0.62(-1.92%) |
Sep 21, 2015 | 32.89 | 33.04 | 32.48 | 32.59 | 1,463,679 | +0.09(+0.26%) |
Sep 18, 2015 | 32.98 | 33.19 | 32.46 | 32.51 | 3,133,209 | -0.92(-2.75%) |
Sep 17, 2015 | 33.40 | 33.86 | 33.20 | 33.43 | 2,653,315 | +0.10(+0.30%) |
Sep 16, 2015 | 32.73 | 33.41 | 32.44 | 33.33 | 2,542,107 | +0.66(+2.02%) |
Sep 15, 2015 | 32.62 | 32.76 | 32.25 | 32.67 | 2,075,229 | +0.35(+1.08%) |
Sep 14, 2015 | 32.29 | 32.55 | 32.07 | 32.32 | 2,340,786 | +0.04(+0.12%) |
Sep 11, 2015 | 32.35 | 32.48 | 31.94 | 32.28 | 3,896,217 | +0.11(+0.34%) |
Sep 10, 2015 | 32.30 | 32.75 | 32.12 | 32.17 | 3,045,774 | -0.32(-0.98%) |
Sep 09, 2015 | 34.00 | 34.43 | 32.43 | 32.49 | 4,488,389 | -0.76(-2.29%) |
Sep 08, 2015 | 32.71 | 33.40 | 32.20 | 33.25 | 3,308,940 | +1.08(+3.36%) |
Sep 04, 2015 | 32.13 | 32.17 | 32.17 | 32.17 | 2,598,700 | -0.31(-0.95%) |
Sep 03, 2015 | 32.12 | 32.91 | 32.12 | 32.48 | 2,182,340 | +0.29(+0.90%) |
Sep 02, 2015 | 32.35 | 32.47 | 31.87 | 32.19 | 2,445,408 | +0.38(+1.19%) |