Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.51 | 34.28 | 33.37 | 34.03 | 13,187,070 | +0.61(+1.84%) |
Nov 27, 2015 | 33.24 | 33.60 | 33.10 | 33.41 | 4,411,217 | -0.15(-0.46%) |
Nov 25, 2015 | 33.58 | 33.57 | 33.57 | 33.57 | 6,819,729 | -0.37(-1.08%) |
Nov 24, 2015 | 32.99 | 34.36 | 32.92 | 33.93 | 12,879,426 | +1.19(+3.62%) |
Nov 23, 2015 | 32.20 | 32.83 | 32.09 | 32.75 | 7,610,455 | +0.30(+0.92%) |
Nov 20, 2015 | 32.58 | 32.72 | 32.06 | 32.45 | 11,422,569 | -0.03(-0.10%) |
Nov 19, 2015 | 32.92 | 33.36 | 32.32 | 32.48 | 10,315,443 | -0.72(-2.16%) |
Nov 18, 2015 | 32.79 | 33.52 | 32.70 | 33.20 | 16,112,121 | +0.66(+2.02%) |
Nov 17, 2015 | 32.82 | 32.94 | 32.46 | 32.54 | 13,317,239 | -0.32(-0.99%) |
Nov 16, 2015 | 31.96 | 32.95 | 31.74 | 32.87 | 11,090,168 | +0.94(+2.94%) |
Nov 13, 2015 | 31.85 | 32.49 | 31.40 | 31.93 | 11,035,273 | -0.09(-0.27%) |
Nov 12, 2015 | 31.98 | 32.73 | 31.75 | 32.01 | 10,469,101 | -0.52(-1.60%) |
Nov 11, 2015 | 33.17 | 33.17 | 31.97 | 32.53 | 12,514,603 | -0.69(-2.08%) |
Nov 10, 2015 | 33.32 | 33.72 | 33.00 | 33.23 | 10,170,027 | -0.16(-0.49%) |
Nov 09, 2015 | 33.34 | 33.70 | 32.96 | 33.39 | 9,890,801 | -0.21(-0.64%) |
Nov 06, 2015 | 32.36 | 33.64 | 32.25 | 33.60 | 14,358,723 | +0.80(+2.45%) |
Nov 05, 2015 | 33.15 | 33.75 | 32.59 | 32.80 | 17,649,546 | -0.68(-2.04%) |
Nov 04, 2015 | 34.16 | 34.28 | 33.03 | 33.48 | 17,168,618 | -0.72(-2.10%) |
Nov 03, 2015 | 33.70 | 34.42 | 33.56 | 34.20 | 16,936,932 | +0.65(+1.93%) |
Nov 02, 2015 | 32.63 | 33.68 | 32.60 | 33.55 | 11,496,154 | +0.78(+2.37%) |
Oct 30, 2015 | 32.73 | 33.08 | 32.19 | 32.77 | 11,273,165 | +0.16(+0.50%) |
Oct 29, 2015 | 32.55 | 33.04 | 32.18 | 32.61 | 9,864,577 | -0.07(-0.21%) |
Oct 28, 2015 | 32.27 | 33.23 | 31.82 | 32.68 | 15,465,569 | +0.67(+2.11%) |
Oct 27, 2015 | 32.25 | 32.96 | 31.99 | 32.00 | 13,596,438 | -0.91(-2.78%) |
Oct 26, 2015 | 33.35 | 33.48 | 32.82 | 32.92 | 11,515,233 | -0.56(-1.68%) |
Oct 23, 2015 | 33.57 | 34.16 | 33.22 | 33.48 | 18,762,214 | -0.43(-1.26%) |
Oct 22, 2015 | 33.23 | 34.14 | 33.16 | 33.91 | 20,212,520 | +1.12(+3.41%) |
Oct 21, 2015 | 32.39 | 33.47 | 31.94 | 32.79 | 15,924,924 | +0.61(+1.91%) |
Oct 20, 2015 | 31.94 | 32.38 | 31.76 | 32.18 | 13,774,778 | +0.27(+0.86%) |
Oct 19, 2015 | 31.86 | 32.26 | 31.45 | 31.90 | 14,388,528 | -0.38(-1.19%) |
Oct 16, 2015 | 33.33 | 33.39 | 31.70 | 32.29 | 22,107,946 | -1.24(-3.69%) |
Oct 15, 2015 | 32.98 | 33.54 | 32.45 | 33.52 | 10,318,904 | +0.46(+1.39%) |
Oct 14, 2015 | 32.93 | 33.23 | 32.52 | 33.06 | 7,450,212 | +0.21(+0.65%) |
Oct 13, 2015 | 32.97 | 33.69 | 32.67 | 32.85 | 7,701,784 | -0.34(-1.03%) |
Oct 12, 2015 | 33.92 | 33.99 | 32.83 | 33.19 | 8,695,125 | -0.67(-1.97%) |
Oct 09, 2015 | 34.65 | 34.83 | 33.58 | 33.86 | 13,637,005 | -0.65(-1.88%) |
Oct 08, 2015 | 33.71 | 34.62 | 33.09 | 34.51 | 13,329,299 | +0.47(+1.38%) |
Oct 07, 2015 | 33.92 | 35.25 | 33.51 | 34.04 | 19,690,470 | +0.70(+2.10%) |
Oct 06, 2015 | 32.46 | 33.78 | 32.14 | 33.34 | 16,019,995 | +1.14(+3.53%) |
Oct 05, 2015 | 31.77 | 32.54 | 31.55 | 32.20 | 15,285,354 | +0.78(+2.47%) |
Oct 02, 2015 | 29.60 | 31.46 | 29.38 | 31.42 | 15,675,584 | +1.61(+5.41%) |
Oct 01, 2015 | 30.63 | 30.90 | 29.42 | 29.81 | 17,120,546 | -0.38(-1.24%) |
Sep 30, 2015 | 29.90 | 30.71 | 29.55 | 30.19 | 16,241,718 | +0.57(+1.93%) |
Sep 29, 2015 | 29.93 | 30.48 | 29.34 | 29.61 | 14,269,899 | -0.21(-0.72%) |
Sep 28, 2015 | 30.91 | 30.94 | 29.65 | 29.83 | 15,434,008 | -1.51(-4.82%) |
Sep 25, 2015 | 31.87 | 31.92 | 31.05 | 31.34 | 12,386,082 | -0.26(-0.81%) |
Sep 24, 2015 | 31.53 | 31.97 | 31.08 | 31.59 | 15,151,809 | -0.26(-0.80%) |
Sep 23, 2015 | 32.18 | 32.28 | 31.68 | 31.85 | 9,259,786 | -0.14(-0.43%) |
Sep 22, 2015 | 31.36 | 32.47 | 31.24 | 31.99 | 13,456,449 | +0.01(+0.03%) |
Sep 21, 2015 | 32.23 | 32.46 | 31.76 | 31.98 | 13,465,294 | +0.06(+0.19%) |
Sep 18, 2015 | 32.37 | 32.48 | 31.72 | 31.92 | 16,802,384 | -1.13(-3.41%) |
Sep 17, 2015 | 32.94 | 33.75 | 32.56 | 33.05 | 14,222,475 | +0.04(+0.13%) |
Sep 16, 2015 | 31.95 | 33.39 | 31.72 | 33.00 | 14,806,404 | +1.40(+4.43%) |
Sep 15, 2015 | 31.70 | 31.85 | 31.26 | 31.60 | 13,862,002 | +0.11(+0.35%) |
Sep 14, 2015 | 31.70 | 31.90 | 31.26 | 31.49 | 10,133,415 | -0.27(-0.86%) |
Sep 11, 2015 | 32.09 | 32.06 | 31.19 | 31.77 | 14,377,087 | -0.32(-1.01%) |
Sep 10, 2015 | 31.71 | 32.35 | 30.95 | 32.09 | 14,677,900 | +0.37(+1.16%) |
Sep 09, 2015 | 32.73 | 33.32 | 31.64 | 31.72 | 13,035,265 | -0.68(-2.11%) |
Sep 08, 2015 | 31.85 | 32.48 | 31.50 | 32.41 | 17,499,168 | +0.94(+2.99%) |
Sep 04, 2015 | 31.93 | 31.47 | 31.47 | 31.47 | 11,711,492 | -1.05(-3.23%) |
Sep 03, 2015 | 32.84 | 33.41 | 32.07 | 32.52 | 17,996,892 | -0.08(-0.24%) |
Sep 02, 2015 | 33.09 | 33.18 | 31.84 | 32.59 | 12,966,300 | +0.19(+0.58%) |