Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.56 | 35.81 | 35.33 | 35.44 | 1,030,878 | -0.16(-0.44%) |
Nov 27, 2015 | 35.43 | 35.85 | 35.23 | 35.60 | 991,806 | +0.13(+0.36%) |
Nov 25, 2015 | 35.58 | 35.47 | 35.47 | 35.47 | 963,168 | -0.03(-0.08%) |
Nov 24, 2015 | 35.50 | 35.72 | 35.22 | 35.50 | 1,407,908 | -0.20(-0.55%) |
Nov 23, 2015 | 35.73 | 36.13 | 35.54 | 35.69 | 858,466 | +0.08(+0.22%) |
Nov 20, 2015 | 36.08 | 36.30 | 35.58 | 35.62 | 1,222,331 | -0.28(-0.79%) |
Nov 19, 2015 | 35.24 | 36.01 | 35.17 | 35.90 | 1,167,530 | +0.59(+1.68%) |
Nov 18, 2015 | 34.88 | 35.51 | 34.88 | 35.30 | 2,224,095 | +0.22(+0.64%) |
Nov 17, 2015 | 35.23 | 35.40 | 34.62 | 35.08 | 2,279,874 | +0.50(+1.44%) |
Nov 16, 2015 | 34.11 | 35.10 | 34.05 | 34.58 | 2,911,113 | +0.53(+1.55%) |
Nov 13, 2015 | 33.04 | 34.39 | 32.83 | 34.06 | 5,257,805 | +2.09(+6.52%) |
Nov 12, 2015 | 32.53 | 32.56 | 31.77 | 31.97 | 2,570,518 | -0.88(-2.67%) |
Nov 11, 2015 | 32.30 | 33.21 | 32.13 | 32.85 | 1,627,658 | +0.69(+2.15%) |
Nov 10, 2015 | 31.79 | 32.42 | 31.45 | 32.16 | 2,095,601 | +0.31(+0.98%) |
Nov 09, 2015 | 31.98 | 32.08 | 31.39 | 31.84 | 1,690,333 | -0.18(-0.55%) |
Nov 06, 2015 | 31.89 | 32.34 | 31.58 | 32.02 | 1,136,137 | -0.05(-0.15%) |
Nov 05, 2015 | 31.68 | 32.15 | 31.29 | 32.07 | 1,241,970 | +0.43(+1.36%) |
Nov 04, 2015 | 31.22 | 31.72 | 31.10 | 31.64 | 1,260,560 | +0.41(+1.31%) |
Nov 03, 2015 | 32.61 | 32.78 | 31.17 | 31.23 | 2,493,232 | -1.51(-4.61%) |
Nov 02, 2015 | 32.73 | 33.08 | 32.28 | 32.74 | 1,078,594 | +0.09(+0.27%) |
Oct 30, 2015 | 32.38 | 33.11 | 32.16 | 32.65 | 922,170 | +0.21(+0.66%) |
Oct 29, 2015 | 32.46 | 32.66 | 32.26 | 32.44 | 641,340 | -0.18(-0.54%) |
Oct 28, 2015 | 32.15 | 32.76 | 31.83 | 32.61 | 1,095,282 | +0.55(+1.70%) |
Oct 27, 2015 | 32.47 | 32.68 | 31.71 | 32.07 | 1,043,116 | -0.54(-1.64%) |
Oct 26, 2015 | 32.94 | 33.12 | 32.58 | 32.60 | 652,286 | -0.34(-1.04%) |
Oct 23, 2015 | 32.90 | 33.34 | 32.55 | 32.94 | 894,308 | +0.26(+0.81%) |
Oct 22, 2015 | 32.80 | 33.18 | 32.48 | 32.68 | 1,399,540 | +0.18(+0.54%) |
Oct 21, 2015 | 33.41 | 33.54 | 32.27 | 32.51 | 1,231,948 | -0.78(-2.34%) |
Oct 20, 2015 | 32.79 | 33.54 | 32.74 | 33.29 | 1,277,373 | +0.47(+1.43%) |
Oct 19, 2015 | 32.79 | 33.03 | 32.37 | 32.82 | 884,106 | -0.06(-0.18%) |
Oct 16, 2015 | 33.53 | 33.63 | 32.58 | 32.88 | 1,454,102 | -0.68(-2.03%) |
Oct 15, 2015 | 32.87 | 33.56 | 32.69 | 33.56 | 1,835,271 | +0.75(+2.29%) |
Oct 14, 2015 | 31.92 | 33.05 | 31.59 | 32.81 | 2,632,924 | +1.10(+3.47%) |
Oct 13, 2015 | 31.56 | 31.88 | 31.37 | 31.71 | 1,175,332 | -0.06(-0.18%) |
Oct 12, 2015 | 31.55 | 31.95 | 31.39 | 31.77 | 1,098,950 | +0.16(+0.49%) |
Oct 09, 2015 | 32.16 | 32.32 | 31.57 | 31.61 | 1,292,338 | -0.43(-1.34%) |
Oct 08, 2015 | 31.37 | 32.17 | 31.27 | 32.04 | 1,425,852 | +0.62(+1.99%) |
Oct 07, 2015 | 30.72 | 31.42 | 30.50 | 31.41 | 1,667,727 | +1.02(+3.37%) |
Oct 06, 2015 | 31.66 | 31.73 | 30.30 | 30.39 | 2,185,677 | -1.20(-3.80%) |
Oct 05, 2015 | 31.44 | 31.72 | 30.89 | 31.59 | 1,386,296 | +0.35(+1.12%) |
Oct 02, 2015 | 30.12 | 31.24 | 29.54 | 31.24 | 1,647,814 | +0.74(+2.43%) |
Oct 01, 2015 | 29.55 | 30.56 | 29.40 | 30.50 | 1,978,187 | +1.19(+4.06%) |
Sep 30, 2015 | 28.39 | 29.42 | 28.39 | 29.31 | 2,394,699 | +1.27(+4.52%) |
Sep 29, 2015 | 28.32 | 28.32 | 27.69 | 28.04 | 1,982,996 | -0.29(-1.03%) |
Sep 28, 2015 | 29.54 | 29.55 | 27.92 | 28.33 | 2,810,780 | -1.19(-4.03%) |
Sep 25, 2015 | 30.31 | 30.35 | 29.35 | 29.52 | 1,044,996 | -0.45(-1.50%) |
Sep 24, 2015 | 29.58 | 30.07 | 29.39 | 29.97 | 1,366,990 | +0.16(+0.52%) |
Sep 23, 2015 | 30.80 | 30.82 | 29.63 | 29.82 | 1,684,931 | -1.00(-3.26%) |
Sep 22, 2015 | 31.17 | 31.28 | 30.59 | 30.82 | 1,783,279 | -0.73(-2.32%) |
Sep 21, 2015 | 31.42 | 31.96 | 31.23 | 31.55 | 1,675,758 | +0.29(+0.94%) |
Sep 18, 2015 | 30.55 | 31.29 | 30.28 | 31.26 | 2,340,412 | +0.35(+1.14%) |
Sep 17, 2015 | 30.87 | 31.45 | 30.52 | 30.91 | 1,670,767 | +0.10(+0.32%) |
Sep 16, 2015 | 29.99 | 30.87 | 29.87 | 30.81 | 1,125,405 | +0.70(+2.33%) |
Sep 15, 2015 | 29.59 | 30.22 | 29.41 | 30.11 | 1,309,486 | +0.58(+1.98%) |
Sep 14, 2015 | 29.78 | 29.79 | 29.37 | 29.52 | 768,535 | -0.23(-0.79%) |
Sep 11, 2015 | 29.82 | 29.86 | 29.49 | 29.76 | 1,174,316 | -0.24(-0.81%) |
Sep 10, 2015 | 29.77 | 30.33 | 29.67 | 30.00 | 1,584,899 | +0.19(+0.62%) |
Sep 09, 2015 | 30.43 | 30.61 | 29.74 | 29.82 | 1,402,690 | -0.32(-1.07%) |
Sep 08, 2015 | 29.42 | 30.19 | 29.23 | 30.14 | 1,552,962 | +1.07(+3.69%) |
Sep 04, 2015 | 28.78 | 29.07 | 29.07 | 29.07 | 1,662,974 | -0.13(-0.43%) |
Sep 03, 2015 | 28.60 | 29.31 | 28.60 | 29.19 | 1,839,595 | +0.68(+2.39%) |
Sep 02, 2015 | 28.71 | 28.71 | 27.90 | 28.51 | 1,444,407 | +0.51(+1.81%) |