Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.75 | 32.90 | 31.63 | 32.01 | 7,046,760 | -0.64(-1.96%) |
Nov 27, 2015 | 33.16 | 33.28 | 32.37 | 32.65 | 1,937,445 | -0.29(-0.89%) |
Nov 25, 2015 | 32.92 | 32.94 | 32.94 | 32.94 | 3,958,444 | -0.02(-0.06%) |
Nov 24, 2015 | 32.16 | 33.32 | 32.14 | 32.96 | 4,804,655 | +0.60(+1.87%) |
Nov 23, 2015 | 32.13 | 32.58 | 32.06 | 32.35 | 5,182,634 | +0.41(+1.28%) |
Nov 20, 2015 | 30.96 | 31.98 | 30.96 | 31.95 | 7,466,390 | +1.26(+4.12%) |
Nov 19, 2015 | 30.83 | 31.09 | 30.56 | 30.68 | 4,075,997 | +0.02(+0.07%) |
Nov 18, 2015 | 30.07 | 30.77 | 29.69 | 30.66 | 6,634,759 | +0.75(+2.50%) |
Nov 17, 2015 | 30.09 | 30.68 | 29.51 | 29.92 | 6,528,339 | +0.07(+0.25%) |
Nov 16, 2015 | 28.99 | 29.88 | 28.91 | 29.84 | 6,101,774 | +0.74(+2.54%) |
Nov 13, 2015 | 30.34 | 30.34 | 28.43 | 29.10 | 14,698,525 | -2.00(-6.42%) |
Nov 12, 2015 | 30.85 | 32.08 | 30.56 | 31.10 | 28,252,496 | +1.79(+6.09%) |
Nov 11, 2015 | 29.88 | 29.91 | 28.65 | 29.31 | 14,468,243 | -1.66(-5.35%) |
Nov 10, 2015 | 29.63 | 31.07 | 29.55 | 30.97 | 10,048,860 | +1.10(+3.68%) |
Nov 09, 2015 | 31.25 | 31.38 | 29.65 | 29.87 | 9,010,410 | -1.76(-5.56%) |
Nov 06, 2015 | 31.61 | 32.06 | 31.38 | 31.63 | 6,016,359 | -0.06(-0.19%) |
Nov 05, 2015 | 31.46 | 31.76 | 31.14 | 31.69 | 4,306,077 | +0.31(+0.97%) |
Nov 04, 2015 | 32.22 | 32.32 | 31.12 | 31.38 | 3,815,541 | -0.79(-2.45%) |
Nov 03, 2015 | 31.73 | 32.71 | 31.73 | 32.17 | 4,821,405 | +0.45(+1.41%) |
Nov 02, 2015 | 31.34 | 31.77 | 30.23 | 31.72 | 5,810,253 | +0.40(+1.28%) |
Oct 30, 2015 | 30.41 | 31.66 | 30.39 | 31.32 | 4,938,064 | +1.05(+3.45%) |
Oct 29, 2015 | 31.01 | 31.06 | 29.92 | 30.28 | 4,168,188 | -0.76(-2.45%) |
Oct 28, 2015 | 31.09 | 31.25 | 30.67 | 31.04 | 3,739,227 | -0.04(-0.13%) |
Oct 27, 2015 | 30.79 | 31.15 | 30.58 | 31.08 | 7,900,298 | +0.29(+0.95%) |
Oct 26, 2015 | 29.84 | 31.05 | 29.65 | 30.79 | 5,098,170 | +0.86(+2.88%) |
Oct 23, 2015 | 30.89 | 30.89 | 29.51 | 29.92 | 5,146,623 | -0.92(-2.99%) |
Oct 22, 2015 | 31.07 | 31.23 | 30.54 | 30.85 | 3,648,878 | -0.16(-0.50%) |
Oct 21, 2015 | 31.50 | 31.67 | 30.97 | 31.00 | 2,795,286 | -0.45(-1.43%) |
Oct 20, 2015 | 31.04 | 31.47 | 30.89 | 31.45 | 3,653,536 | +0.43(+1.40%) |
Oct 19, 2015 | 31.18 | 31.44 | 30.73 | 31.02 | 3,996,634 | -0.18(-0.57%) |
Oct 16, 2015 | 30.77 | 31.22 | 30.59 | 31.19 | 3,634,259 | +0.51(+1.66%) |
Oct 15, 2015 | 30.68 | 30.85 | 30.32 | 30.68 | 4,705,420 | +0.12(+0.38%) |
Oct 14, 2015 | 31.10 | 31.30 | 30.28 | 30.57 | 4,441,897 | -0.41(-1.32%) |
Oct 13, 2015 | 31.49 | 31.77 | 30.96 | 30.98 | 2,465,870 | -0.60(-1.91%) |
Oct 12, 2015 | 32.09 | 32.09 | 31.44 | 31.58 | 2,439,132 | -0.52(-1.63%) |
Oct 09, 2015 | 31.65 | 32.18 | 31.53 | 32.10 | 5,569,928 | +0.42(+1.33%) |
Oct 08, 2015 | 31.36 | 31.92 | 31.27 | 31.68 | 4,218,614 | +0.34(+1.08%) |
Oct 07, 2015 | 31.66 | 32.02 | 31.06 | 31.34 | 3,197,391 | -0.23(-0.73%) |
Oct 06, 2015 | 31.53 | 31.67 | 31.00 | 31.57 | 5,395,400 | -0.23(-0.73%) |
Oct 05, 2015 | 31.10 | 31.97 | 31.04 | 31.80 | 4,831,081 | +0.97(+3.15%) |
Oct 02, 2015 | 30.35 | 30.83 | 29.91 | 30.83 | 6,281,432 | +0.23(+0.75%) |
Oct 01, 2015 | 32.04 | 32.27 | 30.40 | 30.60 | 6,895,145 | -0.85(-2.70%) |
Sep 30, 2015 | 31.59 | 31.79 | 31.30 | 31.45 | 4,529,804 | +0.03(+0.09%) |
Sep 29, 2015 | 31.44 | 32.28 | 30.98 | 31.42 | 7,902,384 | +0.11(+0.35%) |
Sep 28, 2015 | 32.31 | 32.55 | 31.30 | 31.32 | 4,195,691 | -1.08(-3.33%) |
Sep 25, 2015 | 32.82 | 32.83 | 32.30 | 32.40 | 4,339,222 | -0.10(-0.29%) |
Sep 24, 2015 | 32.71 | 32.82 | 32.34 | 32.49 | 3,840,769 | -0.46(-1.40%) |
Sep 23, 2015 | 33.33 | 33.43 | 32.67 | 32.95 | 3,210,921 | -0.26(-0.78%) |
Sep 22, 2015 | 33.22 | 33.31 | 32.82 | 33.21 | 2,658,343 | -0.20(-0.59%) |
Sep 21, 2015 | 33.73 | 34.03 | 33.33 | 33.41 | 4,961,829 | -0.01(-0.04%) |
Sep 18, 2015 | 34.05 | 34.34 | 33.29 | 33.42 | 9,387,670 | -0.99(-2.88%) |
Sep 17, 2015 | 35.17 | 35.47 | 34.34 | 34.41 | 4,731,284 | -0.80(-2.28%) |
Sep 16, 2015 | 34.22 | 35.28 | 34.21 | 35.21 | 5,032,034 | +0.94(+2.73%) |
Sep 15, 2015 | 34.64 | 34.64 | 34.22 | 34.28 | 3,843,719 | -0.18(-0.53%) |
Sep 14, 2015 | 34.41 | 34.72 | 34.33 | 34.46 | 3,028,981 | +0.00(+0.00%) |
Sep 11, 2015 | 34.19 | 34.47 | 33.98 | 34.46 | 3,121,921 | -0.07(-0.20%) |
Sep 10, 2015 | 34.29 | 34.81 | 34.20 | 34.53 | 2,501,146 | -0.01(-0.04%) |
Sep 09, 2015 | 35.21 | 35.54 | 34.47 | 34.54 | 3,279,679 | -0.54(-1.55%) |
Sep 08, 2015 | 34.71 | 35.11 | 34.45 | 35.09 | 3,019,858 | +0.81(+2.36%) |
Sep 04, 2015 | 34.59 | 34.28 | 34.28 | 34.28 | 3,721,237 | -0.42(-1.21%) |
Sep 03, 2015 | 34.40 | 35.48 | 34.37 | 34.70 | 6,703,482 | +0.44(+1.28%) |
Sep 02, 2015 | 34.14 | 34.33 | 33.66 | 34.26 | 4,355,990 | +0.25(+0.73%) |