Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.17 | 23.51 | 22.68 | 23.49 | 9,435,934 | +0.86(+3.81%) |
Nov 27, 2015 | 22.55 | 22.74 | 22.38 | 22.62 | 1,396,211 | +0.03(+0.14%) |
Nov 25, 2015 | 22.28 | 22.59 | 22.59 | 22.59 | 3,664,402 | +0.20(+0.88%) |
Nov 24, 2015 | 22.51 | 22.56 | 22.13 | 22.39 | 4,696,824 | -0.28(-1.24%) |
Nov 23, 2015 | 22.56 | 23.00 | 22.47 | 22.68 | 6,885,602 | +0.19(+0.84%) |
Nov 20, 2015 | 22.54 | 22.77 | 22.18 | 22.49 | 4,748,175 | +0.08(+0.38%) |
Nov 19, 2015 | 22.81 | 23.00 | 22.27 | 22.40 | 5,191,975 | -0.07(-0.29%) |
Nov 18, 2015 | 22.11 | 22.65 | 22.11 | 22.47 | 4,330,120 | +0.33(+1.48%) |
Nov 17, 2015 | 22.43 | 22.70 | 22.05 | 22.14 | 4,842,142 | -0.27(-1.21%) |
Nov 16, 2015 | 21.61 | 22.56 | 21.61 | 22.41 | 6,235,201 | +0.80(+3.70%) |
Nov 13, 2015 | 22.21 | 22.27 | 21.16 | 21.61 | 11,356,101 | -0.66(-2.96%) |
Nov 12, 2015 | 23.39 | 23.54 | 22.26 | 22.27 | 12,325,870 | -1.33(-5.65%) |
Nov 11, 2015 | 24.02 | 24.06 | 22.88 | 23.60 | 9,761,203 | -0.27(-1.15%) |
Nov 10, 2015 | 24.72 | 25.00 | 23.69 | 23.88 | 7,566,337 | -1.14(-4.55%) |
Nov 09, 2015 | 25.37 | 25.47 | 24.83 | 25.02 | 4,425,868 | -0.35(-1.37%) |
Nov 06, 2015 | 25.36 | 25.53 | 24.96 | 25.36 | 4,299,612 | -0.04(-0.15%) |
Nov 05, 2015 | 25.32 | 25.68 | 25.16 | 25.40 | 4,325,906 | +0.04(+0.15%) |
Nov 04, 2015 | 25.87 | 26.14 | 25.15 | 25.36 | 7,018,761 | -0.61(-2.34%) |
Nov 03, 2015 | 25.01 | 26.32 | 24.93 | 25.97 | 8,242,401 | +0.96(+3.83%) |
Nov 02, 2015 | 24.29 | 25.18 | 23.99 | 25.01 | 7,545,846 | +0.53(+2.15%) |
Oct 30, 2015 | 25.17 | 25.54 | 23.89 | 24.48 | 10,846,184 | +0.00(+0.00%) |
Oct 29, 2015 | 25.26 | 25.26 | 24.30 | 24.48 | 10,801,898 | -0.82(-3.25%) |
Oct 28, 2015 | 25.32 | 25.44 | 24.79 | 25.31 | 6,820,541 | +0.09(+0.36%) |
Oct 27, 2015 | 25.26 | 25.49 | 25.04 | 25.22 | 3,926,570 | -0.23(-0.89%) |
Oct 26, 2015 | 26.39 | 26.65 | 25.11 | 25.44 | 8,244,102 | -1.03(-3.89%) |
Oct 23, 2015 | 25.47 | 26.91 | 25.26 | 26.47 | 10,456,802 | +1.23(+4.87%) |
Oct 22, 2015 | 24.18 | 25.38 | 24.07 | 25.24 | 12,598,276 | +1.36(+5.68%) |
Oct 21, 2015 | 24.50 | 25.41 | 23.68 | 23.88 | 10,711,203 | -0.89(-3.61%) |
Oct 20, 2015 | 24.79 | 25.05 | 24.27 | 24.78 | 15,076,916 | -0.15(-0.59%) |
Oct 19, 2015 | 25.22 | 25.49 | 24.72 | 24.93 | 10,694,376 | -0.52(-2.05%) |
Oct 16, 2015 | 26.55 | 26.61 | 24.86 | 25.45 | 21,678,988 | -1.21(-4.54%) |
Oct 15, 2015 | 27.20 | 28.41 | 26.07 | 26.66 | 33,370,160 | -4.09(-13.31%) |
Oct 14, 2015 | 31.15 | 31.69 | 30.58 | 30.75 | 6,640,033 | -0.53(-1.69%) |
Oct 13, 2015 | 31.49 | 31.80 | 31.24 | 31.28 | 4,365,119 | -0.26(-0.82%) |
Oct 12, 2015 | 31.71 | 31.71 | 30.99 | 31.53 | 3,261,085 | -0.01(-0.02%) |
Oct 09, 2015 | 31.14 | 31.84 | 31.00 | 31.54 | 7,926,924 | +0.45(+1.45%) |
Oct 08, 2015 | 30.50 | 31.25 | 30.39 | 31.09 | 4,606,363 | +0.67(+2.20%) |
Oct 07, 2015 | 30.13 | 30.83 | 29.78 | 30.42 | 5,536,158 | +0.70(+2.36%) |
Oct 06, 2015 | 28.81 | 29.93 | 28.73 | 29.72 | 6,428,338 | +0.87(+3.03%) |
Oct 05, 2015 | 28.10 | 29.31 | 27.96 | 28.84 | 7,709,301 | +1.07(+3.84%) |
Oct 02, 2015 | 27.22 | 27.80 | 27.02 | 27.78 | 6,790,764 | +0.21(+0.75%) |
Oct 01, 2015 | 28.83 | 28.85 | 27.25 | 27.57 | 9,817,884 | -1.25(-4.33%) |
Sep 30, 2015 | 28.63 | 29.58 | 27.92 | 28.82 | 14,476,215 | +1.94(+7.23%) |
Sep 29, 2015 | 27.08 | 27.79 | 26.75 | 26.88 | 7,942,585 | -0.19(-0.69%) |
Sep 28, 2015 | 27.50 | 27.50 | 26.82 | 27.06 | 7,455,617 | -0.53(-1.91%) |
Sep 25, 2015 | 28.45 | 28.56 | 27.29 | 27.59 | 5,911,491 | -0.78(-2.74%) |
Sep 24, 2015 | 27.71 | 28.59 | 27.37 | 28.37 | 6,069,443 | +0.35(+1.26%) |
Sep 23, 2015 | 28.35 | 28.56 | 27.64 | 28.01 | 5,579,707 | -0.15(-0.55%) |
Sep 22, 2015 | 29.22 | 29.38 | 27.98 | 28.17 | 6,423,386 | -1.55(-5.22%) |
Sep 21, 2015 | 29.43 | 29.96 | 29.28 | 29.72 | 4,948,495 | +0.35(+1.20%) |
Sep 18, 2015 | 30.40 | 30.55 | 29.09 | 29.37 | 15,701,428 | -1.36(-4.42%) |
Sep 17, 2015 | 31.31 | 31.39 | 30.66 | 30.72 | 5,822,018 | -0.89(-2.83%) |
Sep 16, 2015 | 31.37 | 31.86 | 31.19 | 31.62 | 4,147,574 | +0.35(+1.11%) |
Sep 15, 2015 | 31.18 | 31.35 | 30.88 | 31.27 | 5,087,343 | +0.18(+0.58%) |
Sep 14, 2015 | 31.47 | 31.51 | 30.95 | 31.09 | 4,740,823 | -0.39(-1.25%) |
Sep 11, 2015 | 31.36 | 31.74 | 31.21 | 31.48 | 6,745,763 | -0.18(-0.57%) |
Sep 10, 2015 | 31.58 | 32.21 | 31.01 | 31.66 | 6,954,802 | -0.57(-1.76%) |
Sep 09, 2015 | 32.31 | 32.75 | 31.89 | 32.23 | 6,324,100 | +0.32(+0.99%) |
Sep 08, 2015 | 31.53 | 31.95 | 31.28 | 31.91 | 5,106,269 | +0.90(+2.90%) |
Sep 04, 2015 | 31.49 | 31.01 | 31.01 | 31.01 | 5,454,403 | -0.82(-2.59%) |
Sep 03, 2015 | 31.88 | 32.54 | 31.44 | 31.84 | 7,219,219 | -0.18(-0.56%) |
Sep 02, 2015 | 32.62 | 33.11 | 31.45 | 32.02 | 12,048,399 | -0.53(-1.64%) |