Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.36 | 31.38 | 30.95 | 31.17 | 4,272,597 | -0.04(-0.12%) |
Nov 27, 2015 | 30.68 | 31.28 | 30.46 | 31.21 | 2,508,090 | +0.61(+1.99%) |
Nov 25, 2015 | 30.05 | 30.60 | 30.60 | 30.60 | 9,763,151 | +0.93(+3.13%) |
Nov 24, 2015 | 29.30 | 29.83 | 29.10 | 29.67 | 4,439,717 | +0.86(+2.97%) |
Nov 23, 2015 | 28.49 | 28.89 | 28.38 | 28.81 | 2,565,384 | +0.45(+1.60%) |
Nov 20, 2015 | 28.80 | 28.81 | 28.34 | 28.36 | 2,168,462 | -0.28(-0.97%) |
Nov 19, 2015 | 28.63 | 28.79 | 28.48 | 28.64 | 1,816,569 | +0.16(+0.57%) |
Nov 18, 2015 | 28.26 | 28.51 | 28.16 | 28.48 | 2,459,962 | +0.34(+1.21%) |
Nov 17, 2015 | 28.29 | 28.30 | 27.96 | 28.14 | 2,581,216 | -0.07(-0.27%) |
Nov 16, 2015 | 27.51 | 28.22 | 27.48 | 28.21 | 2,443,968 | +0.68(+2.48%) |
Nov 13, 2015 | 27.60 | 27.82 | 27.47 | 27.53 | 2,305,359 | -0.11(-0.39%) |
Nov 12, 2015 | 27.86 | 28.00 | 27.56 | 27.64 | 1,718,527 | -0.39(-1.38%) |
Nov 11, 2015 | 28.16 | 28.21 | 27.96 | 28.02 | 2,719,502 | +0.12(+0.45%) |
Nov 10, 2015 | 27.62 | 27.97 | 27.61 | 27.90 | 2,146,352 | +0.20(+0.71%) |
Nov 09, 2015 | 27.67 | 27.76 | 27.39 | 27.70 | 1,675,997 | -0.02(-0.06%) |
Nov 06, 2015 | 28.05 | 28.09 | 27.45 | 27.72 | 2,130,213 | -0.40(-1.43%) |
Nov 05, 2015 | 27.99 | 28.18 | 27.91 | 28.12 | 1,737,894 | +0.16(+0.57%) |
Nov 04, 2015 | 28.33 | 28.35 | 27.78 | 27.96 | 1,989,458 | -0.23(-0.81%) |
Nov 03, 2015 | 28.03 | 28.21 | 27.71 | 28.19 | 1,567,450 | +0.10(+0.37%) |
Nov 02, 2015 | 28.25 | 28.33 | 27.75 | 28.09 | 2,260,000 | -0.01(-0.04%) |
Oct 30, 2015 | 28.11 | 28.35 | 28.07 | 28.10 | 4,256,939 | -0.12(-0.41%) |
Oct 29, 2015 | 28.03 | 28.24 | 27.86 | 28.22 | 1,611,391 | +0.08(+0.30%) |
Oct 28, 2015 | 27.90 | 28.20 | 27.75 | 28.14 | 2,628,582 | +0.33(+1.18%) |
Oct 27, 2015 | 27.90 | 28.05 | 27.54 | 27.81 | 3,391,490 | -0.32(-1.15%) |
Oct 26, 2015 | 28.36 | 28.41 | 27.90 | 28.13 | 3,119,381 | -0.30(-1.04%) |
Oct 23, 2015 | 28.64 | 28.69 | 28.24 | 28.43 | 2,043,956 | -0.07(-0.23%) |
Oct 22, 2015 | 27.81 | 28.58 | 27.75 | 28.49 | 2,221,467 | +0.78(+2.82%) |
Oct 21, 2015 | 27.46 | 27.86 | 27.39 | 27.71 | 2,378,256 | +0.28(+1.02%) |
Oct 20, 2015 | 27.56 | 27.61 | 27.31 | 27.43 | 1,858,371 | -0.16(-0.59%) |
Oct 19, 2015 | 27.39 | 27.74 | 27.25 | 27.59 | 2,835,746 | +0.18(+0.65%) |
Oct 16, 2015 | 27.08 | 27.44 | 26.97 | 27.42 | 1,909,472 | +0.42(+1.56%) |
Oct 15, 2015 | 26.97 | 27.17 | 26.67 | 27.00 | 2,092,101 | +0.18(+0.68%) |
Oct 14, 2015 | 27.31 | 27.34 | 26.69 | 26.81 | 2,101,964 | -0.49(-1.81%) |
Oct 13, 2015 | 27.40 | 27.57 | 27.26 | 27.31 | 2,370,152 | -0.21(-0.77%) |
Oct 12, 2015 | 27.09 | 27.52 | 27.08 | 27.52 | 2,238,176 | +0.41(+1.50%) |
Oct 09, 2015 | 26.99 | 27.22 | 26.84 | 27.11 | 1,934,685 | +0.12(+0.45%) |
Oct 08, 2015 | 26.50 | 27.02 | 26.37 | 26.99 | 2,374,120 | +0.46(+1.75%) |
Oct 07, 2015 | 26.53 | 26.64 | 26.24 | 26.53 | 3,143,074 | +0.10(+0.36%) |
Oct 06, 2015 | 27.06 | 27.07 | 26.37 | 26.43 | 3,527,574 | -0.65(-2.39%) |
Oct 05, 2015 | 26.78 | 27.14 | 26.69 | 27.08 | 5,331,972 | +0.48(+1.81%) |
Oct 02, 2015 | 25.95 | 26.60 | 25.86 | 26.60 | 3,103,533 | +0.40(+1.53%) |
Oct 01, 2015 | 26.32 | 26.36 | 25.86 | 26.19 | 2,868,080 | -0.04(-0.16%) |
Sep 30, 2015 | 25.77 | 26.27 | 25.69 | 26.24 | 4,170,726 | +0.63(+2.48%) |
Sep 29, 2015 | 25.52 | 25.65 | 25.27 | 25.60 | 2,650,841 | +0.14(+0.54%) |
Sep 28, 2015 | 25.64 | 25.76 | 25.39 | 25.47 | 2,280,627 | -0.31(-1.19%) |
Sep 25, 2015 | 25.60 | 26.03 | 25.46 | 25.77 | 2,779,934 | +0.41(+1.62%) |
Sep 24, 2015 | 24.99 | 25.39 | 24.91 | 25.36 | 1,864,180 | +0.21(+0.82%) |
Sep 23, 2015 | 25.00 | 25.18 | 24.92 | 25.15 | 1,670,382 | +0.15(+0.61%) |
Sep 22, 2015 | 25.22 | 25.22 | 24.81 | 25.00 | 2,305,783 | -0.37(-1.45%) |
Sep 21, 2015 | 25.43 | 25.48 | 25.29 | 25.37 | 2,360,872 | +0.06(+0.23%) |
Sep 18, 2015 | 25.54 | 25.66 | 25.26 | 25.31 | 4,094,477 | -0.45(-1.75%) |
Sep 17, 2015 | 25.82 | 26.03 | 25.54 | 25.76 | 2,837,183 | -0.27(-1.03%) |
Sep 16, 2015 | 25.86 | 26.08 | 25.69 | 26.03 | 1,920,089 | +0.35(+1.36%) |
Sep 15, 2015 | 25.58 | 25.71 | 25.26 | 25.68 | 1,737,801 | +0.24(+0.96%) |
Sep 14, 2015 | 25.56 | 25.56 | 25.35 | 25.44 | 1,397,627 | -0.14(-0.53%) |
Sep 11, 2015 | 25.28 | 25.59 | 25.10 | 25.58 | 1,733,844 | +0.29(+1.16%) |
Sep 10, 2015 | 25.25 | 25.43 | 25.10 | 25.28 | 2,163,389 | -0.02(-0.08%) |
Sep 09, 2015 | 25.88 | 25.92 | 25.24 | 25.30 | 2,688,341 | -0.43(-1.66%) |
Sep 08, 2015 | 25.45 | 25.74 | 25.31 | 25.73 | 3,298,938 | +0.59(+2.34%) |
Sep 04, 2015 | 25.15 | 25.14 | 25.14 | 25.14 | 3,715,199 | -0.21(-0.83%) |
Sep 03, 2015 | 25.23 | 25.56 | 25.13 | 25.35 | 2,496,731 | +0.22(+0.89%) |
Sep 02, 2015 | 25.03 | 25.13 | 24.87 | 25.13 | 2,137,340 | +0.41(+1.66%) |