Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.68 | 34.46 | 33.55 | 34.21 | 13,118,148 | +0.62(+1.84%) |
Nov 27, 2015 | 33.42 | 33.78 | 33.27 | 33.59 | 4,388,162 | -0.15(-0.46%) |
Nov 25, 2015 | 33.76 | 33.74 | 33.74 | 33.74 | 6,784,086 | -0.37(-1.08%) |
Nov 24, 2015 | 33.16 | 34.54 | 33.09 | 34.11 | 12,812,111 | +1.19(+3.62%) |
Nov 23, 2015 | 32.37 | 33.01 | 32.26 | 32.92 | 7,570,679 | +0.30(+0.92%) |
Nov 20, 2015 | 32.75 | 32.89 | 32.23 | 32.62 | 11,362,869 | -0.03(-0.11%) |
Nov 19, 2015 | 33.09 | 33.54 | 32.49 | 32.65 | 10,261,530 | -0.72(-2.16%) |
Nov 18, 2015 | 32.96 | 33.69 | 32.88 | 33.37 | 16,027,911 | +0.66(+2.02%) |
Nov 17, 2015 | 32.99 | 33.11 | 32.63 | 32.71 | 13,247,637 | -0.33(-0.99%) |
Nov 16, 2015 | 32.13 | 33.12 | 31.91 | 33.04 | 11,032,205 | +0.94(+2.94%) |
Nov 13, 2015 | 32.02 | 32.66 | 31.56 | 32.10 | 10,977,597 | -0.09(-0.27%) |
Nov 12, 2015 | 32.15 | 32.90 | 31.92 | 32.18 | 10,414,384 | -0.52(-1.60%) |
Nov 11, 2015 | 33.34 | 33.34 | 32.14 | 32.70 | 12,449,195 | -0.70(-2.08%) |
Nov 10, 2015 | 33.49 | 33.90 | 33.18 | 33.40 | 10,116,873 | -0.16(-0.49%) |
Nov 09, 2015 | 33.51 | 33.87 | 33.13 | 33.56 | 9,839,107 | -0.21(-0.64%) |
Nov 06, 2015 | 32.53 | 33.81 | 32.42 | 33.78 | 14,283,677 | +0.81(+2.45%) |
Nov 05, 2015 | 33.32 | 33.92 | 32.76 | 32.97 | 17,557,300 | -0.69(-2.04%) |
Nov 04, 2015 | 34.34 | 34.46 | 33.20 | 33.66 | 17,078,886 | -0.72(-2.10%) |
Nov 03, 2015 | 33.88 | 34.60 | 33.73 | 34.38 | 16,848,410 | +0.65(+1.93%) |
Nov 02, 2015 | 32.80 | 33.85 | 32.77 | 33.73 | 11,436,070 | +0.78(+2.37%) |
Oct 30, 2015 | 32.90 | 33.25 | 32.36 | 32.95 | 11,214,246 | +0.16(+0.50%) |
Oct 29, 2015 | 32.72 | 33.21 | 32.34 | 32.78 | 9,813,020 | -0.07(-0.21%) |
Oct 28, 2015 | 32.44 | 33.40 | 31.99 | 32.85 | 15,384,738 | +0.68(+2.11%) |
Oct 27, 2015 | 32.42 | 33.14 | 32.16 | 32.17 | 13,525,376 | -0.92(-2.78%) |
Oct 26, 2015 | 33.53 | 33.66 | 33.00 | 33.09 | 11,455,048 | -0.57(-1.68%) |
Oct 23, 2015 | 33.74 | 34.34 | 33.39 | 33.66 | 18,664,154 | -0.43(-1.26%) |
Oct 22, 2015 | 33.41 | 34.32 | 33.33 | 34.09 | 20,106,878 | +1.12(+3.41%) |
Oct 21, 2015 | 32.56 | 33.65 | 32.10 | 32.96 | 15,841,693 | +0.62(+1.91%) |
Oct 20, 2015 | 32.10 | 32.55 | 31.92 | 32.34 | 13,702,785 | +0.27(+0.86%) |
Oct 19, 2015 | 32.03 | 32.43 | 31.61 | 32.07 | 14,313,327 | -0.39(-1.19%) |
Oct 16, 2015 | 33.50 | 33.56 | 31.86 | 32.46 | 21,992,398 | -1.24(-3.69%) |
Oct 15, 2015 | 33.15 | 33.72 | 32.62 | 33.70 | 10,264,972 | +0.46(+1.39%) |
Oct 14, 2015 | 33.10 | 33.40 | 32.69 | 33.24 | 7,411,273 | +0.21(+0.65%) |
Oct 13, 2015 | 33.14 | 33.87 | 32.84 | 33.02 | 7,661,531 | -0.34(-1.03%) |
Oct 12, 2015 | 34.10 | 34.17 | 33.00 | 33.37 | 8,649,680 | -0.67(-1.97%) |
Oct 09, 2015 | 34.83 | 35.01 | 33.75 | 34.04 | 13,565,732 | -0.65(-1.88%) |
Oct 08, 2015 | 33.89 | 34.80 | 33.26 | 34.69 | 13,259,633 | +0.47(+1.38%) |
Oct 07, 2015 | 34.10 | 35.43 | 33.68 | 34.22 | 19,587,558 | +0.70(+2.10%) |
Oct 06, 2015 | 32.63 | 33.96 | 32.31 | 33.51 | 15,936,266 | +1.14(+3.53%) |
Oct 05, 2015 | 31.93 | 32.71 | 31.72 | 32.37 | 15,205,465 | +0.78(+2.47%) |
Oct 02, 2015 | 29.75 | 31.62 | 29.54 | 31.59 | 15,593,655 | +1.62(+5.41%) |
Oct 01, 2015 | 30.79 | 31.07 | 29.57 | 29.97 | 17,031,066 | -0.38(-1.24%) |
Sep 30, 2015 | 30.05 | 30.87 | 29.71 | 30.34 | 16,156,831 | +0.58(+1.93%) |
Sep 29, 2015 | 30.09 | 30.64 | 29.49 | 29.77 | 14,195,318 | -0.21(-0.72%) |
Sep 28, 2015 | 31.07 | 31.10 | 29.80 | 29.98 | 15,353,342 | -1.52(-4.82%) |
Sep 25, 2015 | 32.04 | 32.09 | 31.21 | 31.50 | 12,321,346 | -0.26(-0.81%) |
Sep 24, 2015 | 31.70 | 32.14 | 31.25 | 31.76 | 15,072,618 | -0.26(-0.80%) |
Sep 23, 2015 | 32.35 | 32.45 | 31.85 | 32.02 | 9,211,390 | -0.14(-0.43%) |
Sep 22, 2015 | 31.52 | 32.64 | 31.41 | 32.16 | 13,386,119 | +0.01(+0.03%) |
Sep 21, 2015 | 32.40 | 32.63 | 31.92 | 32.15 | 13,394,918 | +0.06(+0.19%) |
Sep 18, 2015 | 32.54 | 32.65 | 31.89 | 32.09 | 16,714,566 | -1.13(-3.41%) |
Sep 17, 2015 | 33.12 | 33.92 | 32.73 | 33.22 | 14,148,141 | +0.04(+0.13%) |
Sep 16, 2015 | 32.12 | 33.56 | 31.89 | 33.18 | 14,729,018 | +1.41(+4.43%) |
Sep 15, 2015 | 31.86 | 32.02 | 31.43 | 31.77 | 13,789,553 | +0.11(+0.35%) |
Sep 14, 2015 | 31.86 | 32.07 | 31.43 | 31.66 | 10,080,453 | -0.27(-0.86%) |
Sep 11, 2015 | 32.26 | 32.22 | 31.36 | 31.93 | 14,301,945 | -0.33(-1.01%) |
Sep 10, 2015 | 31.88 | 32.52 | 31.11 | 32.26 | 14,601,186 | +0.37(+1.16%) |
Sep 09, 2015 | 32.90 | 33.49 | 31.80 | 31.89 | 12,967,136 | -0.69(-2.11%) |
Sep 08, 2015 | 32.02 | 32.65 | 31.67 | 32.58 | 17,407,708 | +0.94(+2.98%) |
Sep 04, 2015 | 32.10 | 31.63 | 31.63 | 31.63 | 11,650,282 | -1.06(-3.23%) |
Sep 03, 2015 | 33.01 | 33.59 | 32.24 | 32.69 | 17,902,830 | -0.08(-0.24%) |
Sep 02, 2015 | 33.26 | 33.36 | 32.01 | 32.76 | 12,898,531 | +0.19(+0.58%) |