Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.96 | 32.33 | 31.77 | 32.14 | 932,378 | +0.19(+0.59%) |
Nov 27, 2015 | 31.82 | 32.02 | 31.73 | 31.95 | 256,753 | +0.12(+0.38%) |
Nov 25, 2015 | 31.92 | 31.83 | 31.83 | 31.83 | 491,168 | -0.14(-0.44%) |
Nov 24, 2015 | 31.79 | 32.28 | 31.63 | 31.97 | 947,982 | +0.07(+0.23%) |
Nov 23, 2015 | 32.12 | 32.28 | 31.85 | 31.90 | 803,531 | -0.24(-0.76%) |
Nov 20, 2015 | 32.17 | 32.62 | 32.08 | 32.14 | 784,099 | +0.07(+0.23%) |
Nov 19, 2015 | 31.75 | 32.11 | 31.75 | 32.06 | 696,955 | +0.23(+0.74%) |
Nov 18, 2015 | 31.55 | 31.94 | 31.24 | 31.83 | 1,216,356 | +0.57(+1.83%) |
Nov 17, 2015 | 31.22 | 31.73 | 31.11 | 31.26 | 1,253,861 | +0.08(+0.27%) |
Nov 16, 2015 | 31.06 | 31.33 | 30.82 | 31.18 | 1,108,913 | +0.12(+0.39%) |
Nov 13, 2015 | 30.94 | 31.22 | 30.74 | 31.05 | 1,423,157 | -0.03(-0.09%) |
Nov 12, 2015 | 31.24 | 31.49 | 30.80 | 31.08 | 1,288,331 | -0.38(-1.22%) |
Nov 11, 2015 | 31.32 | 31.77 | 31.21 | 31.47 | 1,011,108 | +0.26(+0.84%) |
Nov 10, 2015 | 30.46 | 31.37 | 30.20 | 31.20 | 1,584,745 | +0.71(+2.33%) |
Nov 09, 2015 | 32.13 | 32.19 | 30.27 | 30.49 | 2,174,456 | -1.74(-5.40%) |
Nov 06, 2015 | 32.87 | 32.87 | 31.97 | 32.23 | 922,725 | -0.28(-0.86%) |
Nov 05, 2015 | 32.50 | 32.61 | 32.14 | 32.51 | 901,006 | +0.00(+0.00%) |
Nov 04, 2015 | 32.89 | 32.94 | 32.40 | 32.51 | 747,933 | -0.33(-1.00%) |
Nov 03, 2015 | 32.52 | 32.90 | 32.06 | 32.84 | 1,029,892 | +0.16(+0.49%) |
Nov 02, 2015 | 32.69 | 32.92 | 32.58 | 32.68 | 1,327,477 | -0.05(-0.14%) |
Oct 30, 2015 | 33.12 | 33.15 | 32.69 | 32.73 | 1,185,968 | -0.41(-1.24%) |
Oct 29, 2015 | 32.99 | 33.35 | 32.60 | 33.14 | 1,168,493 | +0.13(+0.40%) |
Oct 28, 2015 | 33.32 | 33.39 | 32.55 | 33.01 | 1,331,393 | -0.15(-0.45%) |
Oct 27, 2015 | 32.97 | 33.41 | 32.92 | 33.16 | 917,883 | -0.01(-0.03%) |
Oct 26, 2015 | 33.20 | 33.28 | 32.98 | 33.17 | 874,164 | +0.14(+0.43%) |
Oct 23, 2015 | 33.13 | 33.17 | 32.85 | 33.03 | 1,146,737 | +0.14(+0.43%) |
Oct 22, 2015 | 32.41 | 33.36 | 32.41 | 32.89 | 1,138,768 | +0.66(+2.06%) |
Oct 21, 2015 | 32.51 | 32.57 | 32.00 | 32.22 | 839,618 | -0.22(-0.69%) |
Oct 20, 2015 | 32.08 | 32.66 | 32.04 | 32.45 | 1,078,966 | +0.46(+1.43%) |
Oct 19, 2015 | 31.80 | 32.17 | 31.70 | 31.99 | 781,650 | +0.08(+0.26%) |
Oct 16, 2015 | 31.38 | 32.08 | 31.38 | 31.91 | 885,835 | +0.61(+1.94%) |
Oct 15, 2015 | 31.42 | 31.51 | 31.13 | 31.30 | 859,039 | +0.07(+0.21%) |
Oct 14, 2015 | 31.09 | 31.48 | 31.05 | 31.23 | 888,013 | +0.18(+0.57%) |
Oct 13, 2015 | 31.12 | 31.36 | 30.92 | 31.05 | 739,063 | -0.19(-0.60%) |
Oct 12, 2015 | 31.39 | 31.56 | 31.17 | 31.24 | 448,143 | -0.16(-0.51%) |
Oct 09, 2015 | 30.94 | 31.46 | 30.91 | 31.40 | 1,579,288 | +0.42(+1.36%) |
Oct 08, 2015 | 30.62 | 31.06 | 30.51 | 30.98 | 968,670 | +0.34(+1.10%) |
Oct 07, 2015 | 30.61 | 30.74 | 30.35 | 30.64 | 820,906 | +0.29(+0.96%) |
Oct 06, 2015 | 30.47 | 30.57 | 30.18 | 30.35 | 958,533 | -0.15(-0.49%) |
Oct 05, 2015 | 30.28 | 30.61 | 30.18 | 30.50 | 1,287,441 | +0.56(+1.88%) |
Oct 02, 2015 | 29.32 | 29.98 | 29.19 | 29.94 | 1,299,473 | +0.37(+1.23%) |
Oct 01, 2015 | 29.74 | 29.79 | 29.17 | 29.58 | 2,032,124 | +0.15(+0.51%) |
Sep 30, 2015 | 28.52 | 29.52 | 28.38 | 29.43 | 3,221,136 | +1.43(+5.12%) |
Sep 29, 2015 | 28.36 | 28.51 | 27.96 | 27.99 | 1,702,099 | -0.35(-1.22%) |
Sep 28, 2015 | 29.11 | 29.13 | 28.34 | 28.34 | 1,923,117 | -0.96(-3.29%) |
Sep 25, 2015 | 29.04 | 29.51 | 28.84 | 29.30 | 1,279,564 | +0.51(+1.79%) |
Sep 24, 2015 | 28.49 | 28.94 | 28.40 | 28.79 | 1,552,908 | +0.00(+0.00%) |
Sep 23, 2015 | 28.98 | 29.19 | 28.74 | 28.79 | 1,258,669 | -0.15(-0.52%) |
Sep 22, 2015 | 29.01 | 29.14 | 28.70 | 28.94 | 1,649,300 | -0.45(-1.53%) |
Sep 21, 2015 | 29.02 | 29.52 | 28.85 | 29.39 | 1,444,144 | +0.48(+1.65%) |
Sep 18, 2015 | 28.53 | 29.13 | 28.53 | 28.91 | 1,616,135 | -0.04(-0.13%) |
Sep 17, 2015 | 28.94 | 29.30 | 28.72 | 28.95 | 1,692,972 | -0.07(-0.23%) |
Sep 16, 2015 | 28.92 | 29.15 | 28.91 | 29.01 | 1,664,621 | +0.15(+0.52%) |
Sep 15, 2015 | 28.75 | 28.91 | 28.46 | 28.86 | 1,715,937 | +0.25(+0.88%) |
Sep 14, 2015 | 28.92 | 29.05 | 28.57 | 28.61 | 2,222,108 | -0.26(-0.91%) |
Sep 11, 2015 | 28.81 | 28.95 | 28.61 | 28.87 | 1,776,038 | -0.07(-0.23%) |
Sep 10, 2015 | 28.85 | 29.21 | 28.78 | 28.94 | 1,146,519 | +0.05(+0.16%) |
Sep 09, 2015 | 29.50 | 29.70 | 28.84 | 28.89 | 1,194,615 | -0.27(-0.93%) |
Sep 08, 2015 | 29.02 | 29.29 | 28.90 | 29.16 | 1,699,743 | +0.48(+1.66%) |
Sep 04, 2015 | 29.07 | 28.69 | 28.69 | 28.69 | 1,501,712 | -0.73(-2.48%) |
Sep 03, 2015 | 29.17 | 29.50 | 28.97 | 29.42 | 1,743,375 | +0.40(+1.39%) |
Sep 02, 2015 | 29.12 | 29.12 | 28.43 | 29.01 | 3,299,346 | +0.22(+0.75%) |