Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.22 | 33.26 | 32.72 | 32.75 | 1,629,934 | -0.55(-1.65%) |
Nov 27, 2015 | 33.43 | 33.52 | 33.25 | 33.30 | 1,078,647 | -0.09(-0.27%) |
Nov 25, 2015 | 33.41 | 33.39 | 33.39 | 33.39 | 2,357,690 | +0.47(+1.42%) |
Nov 24, 2015 | 32.55 | 32.99 | 32.54 | 32.93 | 2,203,446 | -0.13(-0.39%) |
Nov 23, 2015 | 33.26 | 33.36 | 33.00 | 33.06 | 1,609,910 | -0.21(-0.64%) |
Nov 20, 2015 | 33.19 | 33.43 | 33.19 | 33.27 | 3,489,636 | +0.05(+0.16%) |
Nov 19, 2015 | 33.08 | 33.29 | 33.07 | 33.22 | 2,223,370 | +0.21(+0.62%) |
Nov 18, 2015 | 32.55 | 33.04 | 32.55 | 33.01 | 3,365,499 | +0.29(+0.89%) |
Nov 17, 2015 | 32.80 | 32.93 | 32.65 | 32.72 | 3,193,707 | +0.24(+0.73%) |
Nov 16, 2015 | 32.13 | 32.48 | 32.11 | 32.48 | 1,619,796 | +0.38(+1.19%) |
Nov 13, 2015 | 32.13 | 32.22 | 32.00 | 32.10 | 1,561,337 | -0.46(-1.41%) |
Nov 12, 2015 | 32.78 | 32.88 | 32.56 | 32.56 | 1,793,470 | -0.59(-1.78%) |
Nov 11, 2015 | 33.02 | 33.28 | 32.98 | 33.15 | 2,145,076 | +0.41(+1.24%) |
Nov 10, 2015 | 32.37 | 32.78 | 32.35 | 32.74 | 1,660,271 | -0.03(-0.09%) |
Nov 09, 2015 | 32.66 | 32.84 | 32.56 | 32.78 | 1,396,639 | -0.38(-1.15%) |
Nov 06, 2015 | 33.22 | 33.34 | 32.87 | 33.16 | 1,331,543 | -0.59(-1.74%) |
Nov 05, 2015 | 33.78 | 33.85 | 33.61 | 33.75 | 1,401,799 | -0.15(-0.45%) |
Nov 04, 2015 | 33.98 | 34.02 | 33.80 | 33.90 | 963,464 | -0.17(-0.49%) |
Nov 03, 2015 | 33.78 | 34.09 | 33.72 | 34.07 | 1,235,248 | -0.02(-0.07%) |
Nov 02, 2015 | 34.10 | 34.20 | 33.91 | 34.09 | 1,402,658 | +0.11(+0.34%) |
Oct 30, 2015 | 34.04 | 34.27 | 33.98 | 33.98 | 1,045,699 | -0.41(-1.20%) |
Oct 29, 2015 | 34.31 | 34.43 | 34.26 | 34.39 | 962,042 | +0.12(+0.36%) |
Oct 28, 2015 | 34.49 | 34.57 | 34.01 | 34.27 | 1,809,144 | +0.14(+0.41%) |
Oct 27, 2015 | 34.19 | 34.28 | 34.07 | 34.13 | 1,208,647 | -0.24(-0.68%) |
Oct 26, 2015 | 34.45 | 34.55 | 34.32 | 34.36 | 835,392 | -0.11(-0.31%) |
Oct 23, 2015 | 34.73 | 34.79 | 34.36 | 34.47 | 1,142,727 | -0.21(-0.61%) |
Oct 22, 2015 | 34.55 | 34.82 | 34.52 | 34.68 | 1,740,645 | +0.39(+1.13%) |
Oct 21, 2015 | 34.47 | 34.52 | 34.28 | 34.29 | 1,296,446 | -0.03(-0.09%) |
Oct 20, 2015 | 34.42 | 34.43 | 34.24 | 34.32 | 861,845 | -0.03(-0.09%) |
Oct 19, 2015 | 34.37 | 34.44 | 34.19 | 34.35 | 910,073 | +0.06(+0.18%) |
Oct 16, 2015 | 34.06 | 34.32 | 34.03 | 34.29 | 1,080,230 | +0.19(+0.56%) |
Oct 15, 2015 | 33.94 | 34.13 | 33.81 | 34.10 | 1,752,495 | +1.40(+4.29%) |
Oct 14, 2015 | 32.67 | 32.83 | 32.66 | 32.70 | 1,001,904 | +0.04(+0.12%) |
Oct 13, 2015 | 32.50 | 32.86 | 32.50 | 32.66 | 1,204,552 | -0.11(-0.32%) |
Oct 12, 2015 | 32.66 | 32.96 | 32.64 | 32.77 | 1,083,132 | +0.40(+1.24%) |
Oct 09, 2015 | 32.26 | 32.53 | 32.21 | 32.37 | 1,156,360 | -0.17(-0.54%) |
Oct 08, 2015 | 31.96 | 32.55 | 31.85 | 32.54 | 1,052,959 | +0.34(+1.06%) |
Oct 07, 2015 | 31.99 | 32.21 | 31.89 | 32.20 | 1,411,119 | +0.05(+0.17%) |
Oct 06, 2015 | 32.15 | 32.33 | 32.12 | 32.15 | 1,012,789 | -0.02(-0.07%) |
Oct 05, 2015 | 32.00 | 32.18 | 31.97 | 32.17 | 1,154,126 | +0.60(+1.90%) |
Oct 02, 2015 | 30.90 | 31.57 | 30.82 | 31.57 | 1,509,515 | +0.59(+1.91%) |
Oct 01, 2015 | 31.15 | 31.18 | 30.74 | 30.98 | 1,657,163 | +0.05(+0.15%) |
Sep 30, 2015 | 30.92 | 30.95 | 30.68 | 30.93 | 2,580,637 | +0.77(+2.54%) |
Sep 29, 2015 | 29.80 | 30.20 | 29.68 | 30.17 | 1,321,503 | +0.32(+1.07%) |
Sep 28, 2015 | 30.23 | 30.23 | 29.79 | 29.85 | 1,193,073 | -0.51(-1.67%) |
Sep 25, 2015 | 30.39 | 30.65 | 30.24 | 30.36 | 1,387,395 | +0.71(+2.41%) |
Sep 24, 2015 | 29.54 | 29.76 | 29.28 | 29.64 | 1,637,030 | -0.28(-0.94%) |
Sep 23, 2015 | 30.01 | 30.04 | 29.76 | 29.92 | 840,739 | -0.08(-0.25%) |
Sep 22, 2015 | 30.08 | 30.10 | 29.72 | 30.00 | 1,782,807 | -0.85(-2.75%) |
Sep 21, 2015 | 31.02 | 31.04 | 30.73 | 30.85 | 773,299 | +0.11(+0.35%) |
Sep 18, 2015 | 30.86 | 31.05 | 30.71 | 30.74 | 1,183,533 | -0.38(-1.22%) |
Sep 17, 2015 | 31.13 | 31.42 | 30.96 | 31.12 | 1,763,091 | -0.05(-0.17%) |
Sep 16, 2015 | 31.04 | 31.20 | 30.91 | 31.17 | 1,321,337 | +1.03(+3.42%) |
Sep 15, 2015 | 29.89 | 30.19 | 29.82 | 30.14 | 2,045,244 | +0.30(+0.99%) |
Sep 14, 2015 | 29.84 | 29.97 | 29.76 | 29.85 | 1,840,796 | -0.19(-0.63%) |
Sep 11, 2015 | 29.94 | 30.08 | 29.87 | 30.04 | 2,300,488 | -0.10(-0.33%) |
Sep 10, 2015 | 30.15 | 30.23 | 30.02 | 30.14 | 3,806,764 | -0.25(-0.82%) |
Sep 09, 2015 | 31.06 | 31.06 | 30.35 | 30.39 | 1,795,334 | -0.08(-0.27%) |
Sep 08, 2015 | 30.45 | 30.54 | 30.26 | 30.47 | 940,563 | +0.74(+2.47%) |
Sep 04, 2015 | 29.77 | 29.73 | 29.73 | 29.73 | 1,257,326 | -0.60(-1.98%) |
Sep 03, 2015 | 30.40 | 30.58 | 30.25 | 30.33 | 1,049,917 | +0.13(+0.43%) |
Sep 02, 2015 | 30.14 | 30.21 | 29.92 | 30.20 | 1,277,573 | +0.55(+1.87%) |