Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.64 | 32.27 | 31.18 | 31.77 | 6,315,146 | -0.05(-0.16%) |
Nov 27, 2015 | 32.35 | 32.56 | 31.75 | 31.82 | 2,222,121 | -0.57(-1.76%) |
Nov 25, 2015 | 32.25 | 32.39 | 32.39 | 32.39 | 4,211,400 | +0.22(+0.68%) |
Nov 24, 2015 | 31.11 | 32.31 | 31.05 | 32.17 | 6,860,916 | +0.62(+1.97%) |
Nov 23, 2015 | 30.56 | 31.59 | 30.39 | 31.55 | 5,378,495 | +1.00(+3.27%) |
Nov 20, 2015 | 29.88 | 30.56 | 29.71 | 30.55 | 4,094,934 | +0.89(+3.00%) |
Nov 19, 2015 | 29.45 | 30.13 | 29.33 | 29.66 | 3,044,675 | +0.07(+0.24%) |
Nov 18, 2015 | 29.00 | 29.63 | 28.75 | 29.59 | 4,459,235 | +0.66(+2.28%) |
Nov 17, 2015 | 29.30 | 29.50 | 28.70 | 28.93 | 4,357,281 | -0.45(-1.53%) |
Nov 16, 2015 | 29.20 | 29.82 | 28.94 | 29.38 | 3,439,735 | +0.15(+0.51%) |
Nov 13, 2015 | 29.49 | 29.61 | 28.74 | 29.23 | 6,141,799 | -0.79(-2.63%) |
Nov 12, 2015 | 30.00 | 30.91 | 29.92 | 30.02 | 4,897,979 | -0.22(-0.73%) |
Nov 11, 2015 | 31.31 | 31.31 | 29.82 | 30.24 | 6,116,611 | -1.13(-3.60%) |
Nov 10, 2015 | 30.65 | 31.46 | 30.32 | 31.37 | 5,436,273 | +0.49(+1.59%) |
Nov 09, 2015 | 31.96 | 32.05 | 30.67 | 30.88 | 5,239,935 | -1.18(-3.68%) |
Nov 06, 2015 | 32.50 | 32.71 | 31.89 | 32.06 | 3,767,386 | -0.66(-2.02%) |
Nov 05, 2015 | 32.45 | 32.96 | 32.23 | 32.72 | 4,360,270 | +0.44(+1.36%) |
Nov 04, 2015 | 32.57 | 32.72 | 31.88 | 32.28 | 3,008,907 | -0.27(-0.83%) |
Nov 03, 2015 | 31.96 | 32.82 | 31.81 | 32.55 | 4,279,371 | +0.81(+2.55%) |
Nov 02, 2015 | 31.18 | 31.84 | 30.78 | 31.74 | 3,401,144 | +0.54(+1.73%) |
Oct 30, 2015 | 30.86 | 31.38 | 30.85 | 31.20 | 3,276,034 | +0.34(+1.10%) |
Oct 29, 2015 | 31.00 | 31.25 | 30.63 | 30.86 | 2,905,655 | -0.14(-0.45%) |
Oct 28, 2015 | 31.54 | 31.67 | 30.40 | 31.00 | 6,927,039 | -0.65(-2.05%) |
Oct 27, 2015 | 32.38 | 33.08 | 31.33 | 31.65 | 11,331,435 | +1.33(+4.39%) |
Oct 26, 2015 | 30.35 | 30.64 | 29.95 | 30.32 | 4,313,418 | +0.19(+0.63%) |
Oct 23, 2015 | 30.35 | 30.35 | 29.53 | 30.13 | 5,601,463 | -0.02(-0.07%) |
Oct 22, 2015 | 30.35 | 30.43 | 29.93 | 30.15 | 4,117,399 | +0.09(+0.30%) |
Oct 21, 2015 | 30.63 | 30.93 | 30.03 | 30.06 | 4,934,824 | +0.00(+0.00%) |
Oct 20, 2015 | 30.19 | 30.36 | 29.93 | 30.06 | 2,853,679 | -0.11(-0.36%) |
Oct 19, 2015 | 29.97 | 30.32 | 29.91 | 30.17 | 3,543,462 | +0.48(+1.62%) |
Oct 16, 2015 | 29.83 | 29.89 | 28.86 | 29.69 | 7,854,833 | -0.17(-0.57%) |
Oct 15, 2015 | 30.87 | 30.93 | 29.82 | 29.86 | 4,512,160 | -0.91(-2.96%) |
Oct 14, 2015 | 30.84 | 30.95 | 30.37 | 30.77 | 2,496,841 | -0.03(-0.10%) |
Oct 13, 2015 | 30.71 | 31.25 | 30.54 | 30.80 | 2,513,946 | -0.03(-0.10%) |
Oct 12, 2015 | 31.42 | 31.57 | 30.76 | 30.83 | 2,081,551 | -0.45(-1.44%) |
Oct 09, 2015 | 31.40 | 31.60 | 30.93 | 31.28 | 2,500,595 | -0.17(-0.54%) |
Oct 08, 2015 | 30.20 | 31.88 | 30.09 | 31.45 | 4,466,511 | +1.10(+3.62%) |
Oct 07, 2015 | 30.40 | 30.94 | 29.98 | 30.35 | 3,628,620 | -0.06(-0.20%) |
Oct 06, 2015 | 30.28 | 30.80 | 30.08 | 30.41 | 4,075,772 | +0.10(+0.33%) |
Oct 05, 2015 | 29.60 | 30.68 | 29.59 | 30.31 | 5,369,627 | +0.96(+3.27%) |
Oct 02, 2015 | 28.10 | 29.39 | 27.93 | 29.35 | 3,642,700 | +0.90(+3.16%) |
Oct 01, 2015 | 28.88 | 29.01 | 28.14 | 28.45 | 4,173,179 | -0.48(-1.66%) |
Sep 30, 2015 | 28.06 | 28.97 | 27.99 | 28.93 | 4,848,062 | +1.19(+4.29%) |
Sep 29, 2015 | 27.47 | 27.82 | 27.22 | 27.74 | 3,145,284 | +0.30(+1.09%) |
Sep 28, 2015 | 28.22 | 28.59 | 27.42 | 27.44 | 2,430,964 | -1.04(-3.65%) |
Sep 25, 2015 | 29.08 | 29.16 | 28.29 | 28.48 | 2,292,825 | -0.25(-0.87%) |
Sep 24, 2015 | 28.32 | 28.94 | 28.15 | 28.73 | 3,676,677 | +0.33(+1.16%) |
Sep 23, 2015 | 29.02 | 29.12 | 28.35 | 28.40 | 1,720,134 | -0.52(-1.80%) |
Sep 22, 2015 | 28.94 | 29.03 | 28.55 | 28.92 | 1,947,321 | -0.37(-1.26%) |
Sep 21, 2015 | 29.26 | 29.71 | 29.14 | 29.29 | 1,967,960 | +0.19(+0.65%) |
Sep 18, 2015 | 29.38 | 29.66 | 28.99 | 29.10 | 3,260,871 | -0.75(-2.51%) |
Sep 17, 2015 | 29.99 | 30.48 | 29.68 | 29.85 | 2,499,094 | -0.07(-0.23%) |
Sep 16, 2015 | 29.48 | 30.00 | 29.24 | 29.92 | 2,580,316 | +0.54(+1.84%) |
Sep 15, 2015 | 29.08 | 29.52 | 28.94 | 29.38 | 2,642,941 | +0.39(+1.35%) |
Sep 14, 2015 | 29.32 | 29.39 | 28.93 | 28.99 | 2,231,253 | -0.45(-1.53%) |
Sep 11, 2015 | 29.45 | 29.49 | 28.95 | 29.44 | 2,489,123 | -0.07(-0.24%) |
Sep 10, 2015 | 29.17 | 29.71 | 29.00 | 29.51 | 3,556,039 | +0.45(+1.55%) |
Sep 09, 2015 | 30.28 | 30.41 | 28.97 | 29.06 | 5,111,776 | -1.09(-3.62%) |
Sep 08, 2015 | 29.75 | 30.21 | 29.44 | 30.15 | 4,441,071 | +0.99(+3.40%) |
Sep 04, 2015 | 29.47 | 29.16 | 29.16 | 29.16 | 2,842,600 | -0.69(-2.31%) |
Sep 03, 2015 | 29.46 | 30.24 | 29.46 | 29.85 | 3,383,582 | +0.05(+0.17%) |
Sep 02, 2015 | 30.00 | 30.00 | 29.20 | 29.80 | 4,571,211 | +0.21(+0.71%) |