Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.55 | 30.62 | 30.23 | 30.25 | 2,648,757 | -0.06(-0.20%) |
Nov 27, 2015 | 30.40 | 30.45 | 30.28 | 30.31 | 1,034,839 | +0.04(+0.14%) |
Nov 25, 2015 | 30.15 | 30.27 | 30.27 | 30.27 | 4,252,533 | +0.46(+1.54%) |
Nov 24, 2015 | 29.58 | 29.92 | 29.57 | 29.81 | 2,152,103 | -0.21(-0.68%) |
Nov 23, 2015 | 30.11 | 30.31 | 29.90 | 30.02 | 1,728,231 | -0.21(-0.70%) |
Nov 20, 2015 | 30.38 | 30.51 | 30.21 | 30.23 | 2,297,388 | +0.03(+0.09%) |
Nov 19, 2015 | 30.46 | 30.47 | 30.12 | 30.20 | 1,635,989 | -0.14(-0.47%) |
Nov 18, 2015 | 30.13 | 30.37 | 29.99 | 30.35 | 2,961,232 | +0.62(+2.07%) |
Nov 17, 2015 | 29.89 | 30.12 | 29.73 | 29.73 | 3,351,947 | +0.23(+0.79%) |
Nov 16, 2015 | 29.48 | 29.58 | 29.27 | 29.50 | 7,023,196 | +0.09(+0.30%) |
Nov 13, 2015 | 29.42 | 29.64 | 29.32 | 29.41 | 5,746,330 | -0.44(-1.49%) |
Nov 12, 2015 | 30.05 | 30.12 | 29.81 | 29.86 | 2,436,376 | -0.96(-3.11%) |
Nov 11, 2015 | 31.10 | 31.10 | 30.65 | 30.81 | 5,293,542 | +0.06(+0.20%) |
Nov 10, 2015 | 30.81 | 30.88 | 30.60 | 30.75 | 1,563,354 | -0.34(-1.08%) |
Nov 09, 2015 | 31.14 | 31.16 | 30.84 | 31.09 | 2,903,480 | -0.79(-2.49%) |
Nov 06, 2015 | 32.41 | 32.43 | 31.64 | 31.88 | 7,770,159 | -2.61(-7.58%) |
Nov 05, 2015 | 34.84 | 34.84 | 34.40 | 34.49 | 1,399,408 | +0.19(+0.56%) |
Nov 04, 2015 | 34.49 | 34.51 | 33.99 | 34.30 | 1,193,051 | -0.03(-0.08%) |
Nov 03, 2015 | 34.55 | 34.55 | 34.22 | 34.33 | 1,659,106 | -0.34(-0.99%) |
Nov 02, 2015 | 34.77 | 34.86 | 34.59 | 34.67 | 2,183,613 | +0.23(+0.68%) |
Oct 30, 2015 | 34.32 | 34.71 | 34.32 | 34.44 | 1,533,411 | +0.49(+1.43%) |
Oct 29, 2015 | 33.11 | 34.12 | 33.11 | 33.95 | 2,753,945 | -1.27(-3.61%) |
Oct 28, 2015 | 35.27 | 35.49 | 34.85 | 35.23 | 1,190,118 | +0.64(+1.86%) |
Oct 27, 2015 | 34.44 | 34.75 | 34.44 | 34.58 | 1,357,087 | -0.10(-0.30%) |
Oct 26, 2015 | 34.72 | 34.90 | 34.60 | 34.69 | 835,962 | -0.28(-0.80%) |
Oct 23, 2015 | 34.73 | 35.06 | 34.67 | 34.97 | 980,048 | +0.84(+2.47%) |
Oct 22, 2015 | 34.08 | 34.24 | 33.84 | 34.12 | 1,615,022 | +0.50(+1.49%) |
Oct 21, 2015 | 33.95 | 33.99 | 33.32 | 33.63 | 4,985,325 | -0.10(-0.28%) |
Oct 20, 2015 | 34.12 | 34.12 | 33.63 | 33.72 | 936,738 | -0.80(-2.32%) |
Oct 19, 2015 | 34.49 | 34.59 | 34.19 | 34.52 | 1,041,811 | -0.05(-0.16%) |
Oct 16, 2015 | 34.19 | 34.58 | 34.17 | 34.58 | 1,110,843 | +0.18(+0.52%) |
Oct 15, 2015 | 34.03 | 34.43 | 33.99 | 34.40 | 1,926,354 | +1.22(+3.69%) |
Oct 14, 2015 | 33.24 | 33.52 | 33.14 | 33.17 | 1,334,456 | -0.03(-0.08%) |
Oct 13, 2015 | 33.45 | 33.62 | 33.12 | 33.20 | 1,000,189 | -0.55(-1.64%) |
Oct 12, 2015 | 33.57 | 33.95 | 33.56 | 33.76 | 1,448,530 | +0.40(+1.21%) |
Oct 09, 2015 | 33.29 | 33.43 | 33.18 | 33.35 | 1,365,543 | +0.02(+0.06%) |
Oct 08, 2015 | 33.14 | 33.35 | 33.04 | 33.33 | 4,081,692 | +0.27(+0.81%) |
Oct 07, 2015 | 32.87 | 33.08 | 32.63 | 33.06 | 2,305,337 | -0.42(-1.25%) |
Oct 06, 2015 | 33.58 | 33.80 | 33.17 | 33.48 | 3,908,026 | -0.17(-0.51%) |
Oct 05, 2015 | 33.71 | 33.80 | 33.44 | 33.65 | 1,788,959 | +0.63(+1.91%) |
Oct 02, 2015 | 32.33 | 33.07 | 32.20 | 33.02 | 1,617,637 | +0.49(+1.51%) |
Oct 01, 2015 | 32.62 | 32.67 | 32.19 | 32.53 | 1,969,858 | +0.05(+0.17%) |
Sep 30, 2015 | 32.72 | 32.82 | 32.21 | 32.48 | 2,891,608 | +0.57(+1.78%) |
Sep 29, 2015 | 31.65 | 32.10 | 31.48 | 31.91 | 3,963,107 | -0.04(-0.13%) |
Sep 28, 2015 | 32.46 | 32.51 | 31.90 | 31.95 | 3,004,310 | -0.54(-1.66%) |
Sep 25, 2015 | 33.45 | 33.47 | 32.32 | 32.49 | 2,163,910 | -0.34(-1.04%) |
Sep 24, 2015 | 32.59 | 33.00 | 32.20 | 32.83 | 1,533,056 | -0.17(-0.52%) |
Sep 23, 2015 | 32.81 | 33.06 | 32.60 | 33.00 | 1,667,331 | +0.28(+0.86%) |
Sep 22, 2015 | 32.76 | 32.85 | 32.44 | 32.72 | 2,137,782 | -1.08(-3.20%) |
Sep 21, 2015 | 34.34 | 34.41 | 33.73 | 33.80 | 1,412,806 | +0.06(+0.18%) |
Sep 18, 2015 | 33.84 | 34.24 | 33.73 | 33.74 | 1,333,481 | -1.05(-3.03%) |
Sep 17, 2015 | 34.40 | 35.13 | 34.35 | 34.80 | 769,551 | +0.34(+0.99%) |
Sep 16, 2015 | 34.43 | 34.62 | 34.36 | 34.45 | 1,118,173 | +0.41(+1.21%) |
Sep 15, 2015 | 34.01 | 34.20 | 33.82 | 34.04 | 1,267,084 | +0.03(+0.08%) |
Sep 14, 2015 | 34.16 | 34.24 | 33.76 | 34.02 | 798,157 | -0.35(-1.02%) |
Sep 11, 2015 | 33.95 | 34.39 | 33.93 | 34.36 | 664,643 | +0.31(+0.92%) |
Sep 10, 2015 | 33.97 | 34.28 | 33.91 | 34.05 | 1,082,664 | +0.05(+0.16%) |
Sep 09, 2015 | 34.80 | 34.85 | 33.85 | 33.99 | 1,150,256 | -0.22(-0.64%) |
Sep 08, 2015 | 34.10 | 34.24 | 33.79 | 34.21 | 2,576,730 | +1.07(+3.22%) |
Sep 04, 2015 | 33.11 | 33.15 | 33.15 | 33.15 | 800,282 | -0.77(-2.26%) |
Sep 03, 2015 | 34.24 | 34.33 | 33.76 | 33.91 | 1,582,926 | +0.23(+0.69%) |
Sep 02, 2015 | 33.63 | 33.78 | 33.42 | 33.68 | 2,097,618 | +0.77(+2.33%) |