Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.02 | 34.15 | 33.12 | 33.19 | 1,429,808 | -0.78(-2.30%) |
Nov 27, 2015 | 33.89 | 34.39 | 33.58 | 33.97 | 655,448 | +0.26(+0.77%) |
Nov 25, 2015 | 33.49 | 33.71 | 33.71 | 33.71 | 1,184,300 | +0.02(+0.06%) |
Nov 24, 2015 | 32.06 | 33.90 | 31.73 | 33.69 | 2,457,218 | +1.49(+4.63%) |
Nov 23, 2015 | 31.26 | 32.83 | 31.05 | 32.20 | 2,258,617 | +0.87(+2.78%) |
Nov 20, 2015 | 30.65 | 31.49 | 30.41 | 31.33 | 2,406,208 | +0.93(+3.06%) |
Nov 19, 2015 | 32.10 | 32.10 | 29.72 | 30.40 | 5,362,394 | -2.65(-8.02%) |
Nov 18, 2015 | 32.67 | 33.18 | 32.49 | 33.05 | 1,704,377 | +0.40(+1.23%) |
Nov 17, 2015 | 32.53 | 33.07 | 31.96 | 32.65 | 2,151,310 | +0.10(+0.31%) |
Nov 16, 2015 | 31.77 | 32.56 | 31.60 | 32.55 | 1,703,754 | +0.84(+2.65%) |
Nov 13, 2015 | 31.39 | 32.56 | 30.74 | 31.71 | 2,411,960 | +0.28(+0.89%) |
Nov 12, 2015 | 32.67 | 32.73 | 31.40 | 31.43 | 2,595,942 | -1.40(-4.26%) |
Nov 11, 2015 | 34.41 | 34.41 | 32.16 | 32.83 | 2,946,218 | -1.45(-4.23%) |
Nov 10, 2015 | 34.50 | 34.82 | 33.60 | 34.28 | 1,705,850 | -0.40(-1.15%) |
Nov 09, 2015 | 35.21 | 35.31 | 34.04 | 34.68 | 2,212,261 | -0.66(-1.87%) |
Nov 06, 2015 | 33.38 | 35.95 | 33.30 | 35.34 | 3,505,937 | +1.72(+5.12%) |
Nov 05, 2015 | 34.05 | 34.30 | 32.90 | 33.62 | 3,053,582 | -0.58(-1.70%) |
Nov 04, 2015 | 34.49 | 34.65 | 33.25 | 34.20 | 2,985,176 | -0.06(-0.18%) |
Nov 03, 2015 | 32.37 | 35.52 | 32.15 | 34.26 | 6,593,439 | +1.51(+4.61%) |
Nov 02, 2015 | 31.60 | 33.19 | 31.60 | 32.75 | 3,254,899 | +1.38(+4.40%) |
Oct 30, 2015 | 32.29 | 32.51 | 31.34 | 31.37 | 3,722,260 | -0.58(-1.82%) |
Oct 29, 2015 | 31.81 | 32.97 | 31.61 | 31.95 | 2,606,484 | +0.10(+0.31%) |
Oct 28, 2015 | 29.60 | 32.07 | 29.07 | 31.85 | 4,174,371 | +2.17(+7.31%) |
Oct 27, 2015 | 30.44 | 30.74 | 29.38 | 29.68 | 3,323,281 | -0.76(-2.50%) |
Oct 26, 2015 | 29.86 | 30.97 | 29.09 | 30.44 | 3,858,107 | +0.45(+1.50%) |
Oct 23, 2015 | 29.61 | 30.25 | 28.39 | 29.99 | 8,012,974 | +1.75(+6.20%) |
Oct 22, 2015 | 30.02 | 30.62 | 26.62 | 28.24 | 15,697,822 | -6.57(-18.87%) |
Oct 21, 2015 | 36.60 | 36.67 | 34.19 | 34.81 | 2,920,299 | -1.59(-4.37%) |
Oct 20, 2015 | 36.08 | 37.25 | 35.88 | 36.40 | 2,275,262 | +0.35(+0.97%) |
Oct 19, 2015 | 35.55 | 36.25 | 35.07 | 36.05 | 1,620,165 | +0.18(+0.50%) |
Oct 16, 2015 | 35.21 | 36.40 | 35.08 | 35.87 | 2,473,752 | +0.87(+2.49%) |
Oct 15, 2015 | 32.13 | 35.14 | 31.52 | 35.00 | 6,732,927 | -0.04(-0.11%) |
Oct 14, 2015 | 36.10 | 36.35 | 34.92 | 35.04 | 2,485,940 | -0.89(-2.48%) |
Oct 13, 2015 | 36.21 | 37.24 | 35.85 | 35.93 | 2,509,324 | -0.42(-1.16%) |
Oct 12, 2015 | 37.38 | 37.38 | 35.90 | 36.35 | 2,579,808 | -0.94(-2.52%) |
Oct 09, 2015 | 37.28 | 37.57 | 36.85 | 37.29 | 2,955,903 | +0.03(+0.08%) |
Oct 08, 2015 | 38.03 | 38.19 | 36.42 | 37.26 | 2,448,970 | -0.95(-2.49%) |
Oct 07, 2015 | 38.00 | 38.54 | 37.25 | 38.21 | 2,928,301 | +0.39(+1.03%) |
Oct 06, 2015 | 37.99 | 38.75 | 37.53 | 37.82 | 3,270,693 | -0.16(-0.42%) |
Oct 05, 2015 | 37.60 | 39.75 | 37.25 | 37.98 | 6,694,792 | +1.66(+4.57%) |
Oct 02, 2015 | 35.56 | 36.33 | 34.94 | 36.32 | 3,420,708 | -0.07(-0.19%) |
Oct 01, 2015 | 36.92 | 37.09 | 35.36 | 36.39 | 3,098,835 | -0.53(-1.44%) |
Sep 30, 2015 | 36.64 | 37.21 | 35.80 | 36.92 | 3,870,977 | +0.89(+2.47%) |
Sep 29, 2015 | 37.26 | 37.48 | 35.76 | 36.03 | 4,307,526 | -1.12(-3.01%) |
Sep 28, 2015 | 39.95 | 40.07 | 36.56 | 37.15 | 4,439,016 | -3.38(-8.34%) |
Sep 25, 2015 | 42.65 | 43.24 | 40.14 | 40.53 | 2,576,443 | -1.91(-4.50%) |
Sep 24, 2015 | 43.94 | 43.96 | 42.01 | 42.44 | 2,194,574 | -2.00(-4.50%) |
Sep 23, 2015 | 43.86 | 45.12 | 43.30 | 44.44 | 2,316,746 | +0.84(+1.93%) |
Sep 22, 2015 | 43.25 | 44.03 | 42.79 | 43.60 | 1,902,153 | -0.17(-0.39%) |
Sep 21, 2015 | 44.90 | 45.08 | 43.50 | 43.77 | 1,724,374 | -0.73(-1.64%) |
Sep 18, 2015 | 46.41 | 46.95 | 44.26 | 44.50 | 2,838,073 | -2.65(-5.62%) |
Sep 17, 2015 | 46.73 | 47.78 | 46.15 | 47.15 | 1,199,144 | +0.58(+1.25%) |
Sep 16, 2015 | 46.70 | 46.92 | 45.83 | 46.57 | 1,844,407 | -0.37(-0.79%) |
Sep 15, 2015 | 47.13 | 47.24 | 46.28 | 46.94 | 976,315 | -0.15(-0.32%) |
Sep 14, 2015 | 47.02 | 47.36 | 46.67 | 47.09 | 1,245,401 | +0.23(+0.49%) |
Sep 11, 2015 | 46.94 | 47.13 | 46.34 | 46.86 | 912,052 | -0.31(-0.66%) |
Sep 10, 2015 | 47.56 | 48.17 | 46.93 | 47.17 | 1,132,938 | -0.24(-0.51%) |
Sep 09, 2015 | 48.80 | 49.06 | 47.30 | 47.41 | 1,022,855 | -0.87(-1.80%) |
Sep 08, 2015 | 48.12 | 48.48 | 47.62 | 48.28 | 1,306,436 | +1.07(+2.27%) |
Sep 04, 2015 | 47.19 | 47.21 | 47.21 | 47.21 | 970,400 | -0.61(-1.28%) |
Sep 03, 2015 | 48.09 | 49.25 | 47.65 | 47.82 | 1,191,868 | +0.01(+0.02%) |
Sep 02, 2015 | 47.79 | 48.00 | 46.77 | 47.81 | 1,573,529 | +0.47(+0.99%) |