Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.83 | 29.87 | 29.60 | 29.71 | 1,911,480 | -0.01(-0.03%) |
Nov 27, 2015 | 29.76 | 29.76 | 29.48 | 29.72 | 5,249,998 | +0.04(+0.14%) |
Nov 25, 2015 | 29.65 | 29.68 | 29.68 | 29.68 | 3,083,294 | +0.02(+0.06%) |
Nov 24, 2015 | 29.35 | 29.72 | 29.28 | 29.66 | 1,679,995 | +0.12(+0.41%) |
Nov 23, 2015 | 29.56 | 29.76 | 29.47 | 29.54 | 1,209,944 | +0.03(+0.11%) |
Nov 20, 2015 | 29.54 | 29.64 | 29.38 | 29.51 | 1,858,071 | +0.11(+0.36%) |
Nov 19, 2015 | 29.46 | 29.54 | 29.16 | 29.40 | 1,774,203 | -0.08(-0.28%) |
Nov 18, 2015 | 29.19 | 29.50 | 28.91 | 29.48 | 2,223,610 | +0.48(+1.66%) |
Nov 17, 2015 | 28.98 | 29.35 | 28.85 | 29.00 | 2,285,352 | +0.07(+0.23%) |
Nov 16, 2015 | 28.58 | 28.94 | 28.36 | 28.94 | 1,942,553 | +0.35(+1.23%) |
Nov 13, 2015 | 28.81 | 28.95 | 28.49 | 28.58 | 2,730,496 | -0.33(-1.13%) |
Nov 12, 2015 | 29.38 | 29.39 | 28.89 | 28.91 | 1,894,648 | -0.60(-2.02%) |
Nov 11, 2015 | 29.95 | 30.02 | 29.47 | 29.51 | 5,209,032 | -0.21(-0.71%) |
Nov 10, 2015 | 29.65 | 29.81 | 29.38 | 29.72 | 1,215,336 | +0.02(+0.05%) |
Nov 09, 2015 | 30.02 | 30.02 | 29.49 | 29.70 | 3,771,730 | -0.18(-0.60%) |
Nov 06, 2015 | 29.74 | 30.07 | 29.53 | 29.88 | 4,689,137 | +0.81(+2.78%) |
Nov 05, 2015 | 28.71 | 29.19 | 28.60 | 29.07 | 2,224,344 | +0.40(+1.40%) |
Nov 04, 2015 | 28.68 | 28.78 | 28.56 | 28.67 | 2,888,343 | +0.02(+0.09%) |
Nov 03, 2015 | 28.58 | 28.80 | 28.45 | 28.65 | 1,766,340 | +0.04(+0.14%) |
Nov 02, 2015 | 28.33 | 28.71 | 28.26 | 28.61 | 4,440,177 | +0.44(+1.57%) |
Oct 30, 2015 | 28.71 | 28.71 | 28.01 | 28.17 | 3,005,246 | -0.52(-1.82%) |
Oct 29, 2015 | 28.91 | 29.10 | 28.68 | 28.69 | 2,500,782 | -0.27(-0.93%) |
Oct 28, 2015 | 28.10 | 28.96 | 27.94 | 28.96 | 3,116,674 | +1.02(+3.65%) |
Oct 27, 2015 | 28.34 | 28.34 | 27.76 | 27.94 | 1,242,224 | -0.30(-1.07%) |
Oct 26, 2015 | 28.34 | 28.40 | 28.04 | 28.24 | 1,403,279 | -0.14(-0.49%) |
Oct 23, 2015 | 28.04 | 28.40 | 27.96 | 28.38 | 2,713,120 | +0.55(+1.97%) |
Oct 22, 2015 | 27.53 | 28.09 | 27.49 | 27.83 | 2,946,122 | +0.49(+1.79%) |
Oct 21, 2015 | 27.82 | 27.96 | 27.34 | 27.34 | 1,409,670 | -0.46(-1.65%) |
Oct 20, 2015 | 27.47 | 27.87 | 27.47 | 27.80 | 1,018,630 | +0.30(+1.10%) |
Oct 19, 2015 | 27.38 | 27.69 | 27.37 | 27.50 | 657,248 | +0.00(+0.00%) |
Oct 16, 2015 | 27.61 | 27.64 | 27.35 | 27.50 | 792,484 | -0.02(-0.09%) |
Oct 15, 2015 | 27.29 | 27.53 | 27.06 | 27.52 | 1,049,357 | +0.48(+1.78%) |
Oct 14, 2015 | 27.82 | 27.82 | 26.96 | 27.04 | 1,893,733 | -0.70(-2.53%) |
Oct 13, 2015 | 27.84 | 28.03 | 27.71 | 27.74 | 2,893,163 | -0.20(-0.73%) |
Oct 12, 2015 | 27.73 | 27.97 | 27.63 | 27.95 | 1,211,930 | +0.20(+0.71%) |
Oct 09, 2015 | 28.12 | 28.22 | 27.68 | 27.75 | 1,956,996 | -0.33(-1.19%) |
Oct 08, 2015 | 27.69 | 28.09 | 27.66 | 28.09 | 862,808 | +0.23(+0.82%) |
Oct 07, 2015 | 27.66 | 27.91 | 27.50 | 27.86 | 2,166,659 | +0.38(+1.40%) |
Oct 06, 2015 | 27.51 | 27.60 | 27.30 | 27.47 | 4,796,481 | -0.01(-0.03%) |
Oct 05, 2015 | 27.07 | 27.53 | 27.01 | 27.48 | 1,292,418 | +0.59(+2.19%) |
Oct 02, 2015 | 26.38 | 26.89 | 25.95 | 26.89 | 3,106,083 | -0.27(-0.99%) |
Oct 01, 2015 | 27.14 | 27.24 | 26.84 | 27.16 | 1,776,979 | +0.02(+0.06%) |
Sep 30, 2015 | 27.07 | 27.17 | 26.88 | 27.15 | 783,823 | +0.38(+1.40%) |
Sep 29, 2015 | 26.94 | 26.94 | 26.61 | 26.77 | 1,306,064 | +0.02(+0.09%) |
Sep 28, 2015 | 27.10 | 27.15 | 26.69 | 26.75 | 1,958,649 | -0.51(-1.86%) |
Sep 25, 2015 | 27.47 | 27.51 | 27.16 | 27.25 | 1,325,661 | +0.27(+1.00%) |
Sep 24, 2015 | 26.67 | 27.01 | 26.51 | 26.98 | 1,629,860 | +0.09(+0.33%) |
Sep 23, 2015 | 26.82 | 27.10 | 26.71 | 26.89 | 1,031,799 | +0.15(+0.55%) |
Sep 22, 2015 | 26.65 | 26.89 | 26.53 | 26.75 | 1,492,459 | -0.29(-1.09%) |
Sep 21, 2015 | 26.88 | 27.20 | 26.80 | 27.04 | 1,209,541 | +0.35(+1.32%) |
Sep 18, 2015 | 27.01 | 27.01 | 26.58 | 26.69 | 3,405,335 | -0.65(-2.38%) |
Sep 17, 2015 | 27.98 | 28.22 | 27.22 | 27.34 | 4,312,994 | -0.63(-2.27%) |
Sep 16, 2015 | 27.99 | 27.99 | 27.61 | 27.98 | 1,656,256 | +0.11(+0.38%) |
Sep 15, 2015 | 27.61 | 27.96 | 27.57 | 27.87 | 584,545 | +0.36(+1.30%) |
Sep 14, 2015 | 27.38 | 27.67 | 27.32 | 27.51 | 590,087 | +0.07(+0.27%) |
Sep 11, 2015 | 27.28 | 27.45 | 27.15 | 27.44 | 927,348 | +0.00(+0.00%) |
Sep 10, 2015 | 27.22 | 27.60 | 27.09 | 27.44 | 915,728 | +0.23(+0.84%) |
Sep 09, 2015 | 27.75 | 27.84 | 27.18 | 27.21 | 1,046,770 | -0.27(-0.98%) |
Sep 08, 2015 | 27.10 | 27.49 | 27.08 | 27.48 | 1,098,498 | +0.72(+2.67%) |
Sep 04, 2015 | 26.73 | 26.76 | 26.76 | 26.76 | 1,896,371 | -0.27(-0.99%) |
Sep 03, 2015 | 26.89 | 27.26 | 26.75 | 27.03 | 1,441,601 | +0.25(+0.94%) |
Sep 02, 2015 | 26.58 | 26.80 | 26.32 | 26.78 | 1,815,942 | +0.44(+1.67%) |