Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.39 | 32.43 | 31.91 | 31.94 | 1,671,633 | -0.54(-1.65%) |
Nov 27, 2015 | 32.60 | 32.68 | 32.42 | 32.47 | 1,106,242 | -0.09(-0.27%) |
Nov 25, 2015 | 32.58 | 32.56 | 32.56 | 32.56 | 2,418,007 | +0.45(+1.42%) |
Nov 24, 2015 | 31.73 | 32.17 | 31.73 | 32.11 | 2,259,817 | -0.13(-0.39%) |
Nov 23, 2015 | 32.43 | 32.52 | 32.17 | 32.23 | 1,651,097 | -0.21(-0.64%) |
Nov 20, 2015 | 32.36 | 32.60 | 32.36 | 32.44 | 3,578,912 | +0.05(+0.16%) |
Nov 19, 2015 | 32.26 | 32.46 | 32.24 | 32.39 | 2,280,251 | +0.20(+0.63%) |
Nov 18, 2015 | 31.73 | 32.21 | 31.73 | 32.19 | 3,451,599 | +0.28(+0.89%) |
Nov 17, 2015 | 31.98 | 32.11 | 31.84 | 31.91 | 3,275,412 | +0.23(+0.73%) |
Nov 16, 2015 | 31.32 | 31.67 | 31.31 | 31.67 | 1,661,235 | +0.37(+1.19%) |
Nov 13, 2015 | 31.32 | 31.41 | 31.20 | 31.30 | 1,601,281 | -0.45(-1.41%) |
Nov 12, 2015 | 31.97 | 32.06 | 31.75 | 31.75 | 1,839,353 | -0.57(-1.78%) |
Nov 11, 2015 | 32.20 | 32.45 | 32.16 | 32.32 | 2,199,954 | +0.39(+1.24%) |
Nov 10, 2015 | 31.56 | 31.97 | 31.55 | 31.93 | 1,702,746 | -0.03(-0.09%) |
Nov 09, 2015 | 31.85 | 32.02 | 31.75 | 31.96 | 1,432,369 | -0.37(-1.15%) |
Nov 06, 2015 | 32.39 | 32.51 | 32.05 | 32.33 | 1,365,608 | -0.57(-1.74%) |
Nov 05, 2015 | 32.93 | 33.01 | 32.77 | 32.90 | 1,437,661 | -0.15(-0.45%) |
Nov 04, 2015 | 33.14 | 33.17 | 32.96 | 33.05 | 988,113 | -0.16(-0.49%) |
Nov 03, 2015 | 32.94 | 33.24 | 32.87 | 33.22 | 1,266,850 | -0.02(-0.07%) |
Nov 02, 2015 | 33.25 | 33.34 | 33.07 | 33.24 | 1,438,543 | +0.11(+0.34%) |
Oct 30, 2015 | 33.19 | 33.41 | 33.13 | 33.13 | 1,072,451 | -0.40(-1.20%) |
Oct 29, 2015 | 33.46 | 33.58 | 33.40 | 33.53 | 986,654 | +0.12(+0.36%) |
Oct 28, 2015 | 33.63 | 33.71 | 33.16 | 33.41 | 1,855,427 | +0.14(+0.41%) |
Oct 27, 2015 | 33.34 | 33.43 | 33.22 | 33.27 | 1,239,582 | -0.23(-0.68%) |
Oct 26, 2015 | 33.59 | 33.69 | 33.47 | 33.50 | 856,774 | -0.10(-0.31%) |
Oct 23, 2015 | 33.87 | 33.92 | 33.50 | 33.61 | 1,171,975 | -0.21(-0.61%) |
Oct 22, 2015 | 33.69 | 33.95 | 33.65 | 33.81 | 1,785,196 | +0.38(+1.13%) |
Oct 21, 2015 | 33.61 | 33.66 | 33.43 | 33.44 | 1,329,628 | -0.03(-0.09%) |
Oct 20, 2015 | 33.56 | 33.57 | 33.39 | 33.47 | 883,904 | -0.03(-0.09%) |
Oct 19, 2015 | 33.51 | 33.58 | 33.34 | 33.50 | 933,367 | +0.06(+0.18%) |
Oct 16, 2015 | 33.21 | 33.46 | 33.18 | 33.44 | 1,107,878 | +0.18(+0.56%) |
Oct 15, 2015 | 33.09 | 33.28 | 32.96 | 33.25 | 1,797,350 | +1.37(+4.29%) |
Oct 14, 2015 | 31.85 | 32.01 | 31.85 | 31.88 | 1,027,548 | +0.04(+0.12%) |
Oct 13, 2015 | 31.69 | 32.04 | 31.69 | 31.85 | 1,235,382 | -0.10(-0.32%) |
Oct 12, 2015 | 31.85 | 32.13 | 31.82 | 31.95 | 1,110,854 | +0.39(+1.24%) |
Oct 09, 2015 | 31.45 | 31.71 | 31.41 | 31.56 | 1,185,957 | -0.17(-0.54%) |
Oct 08, 2015 | 31.16 | 31.74 | 31.06 | 31.73 | 1,079,910 | +0.33(+1.06%) |
Oct 07, 2015 | 31.19 | 31.41 | 31.09 | 31.40 | 1,447,236 | +0.05(+0.17%) |
Oct 06, 2015 | 31.35 | 31.52 | 31.31 | 31.34 | 1,038,711 | -0.02(-0.07%) |
Oct 05, 2015 | 31.20 | 31.37 | 31.17 | 31.37 | 1,183,665 | +0.58(+1.90%) |
Oct 02, 2015 | 30.13 | 30.78 | 30.05 | 30.78 | 1,548,151 | +0.58(+1.91%) |
Oct 01, 2015 | 30.37 | 30.40 | 29.98 | 30.20 | 1,699,578 | +0.04(+0.15%) |
Sep 30, 2015 | 30.15 | 30.18 | 29.92 | 30.16 | 2,646,688 | +0.75(+2.54%) |
Sep 29, 2015 | 29.06 | 29.45 | 28.94 | 29.41 | 1,355,327 | +0.31(+1.07%) |
Sep 28, 2015 | 29.48 | 29.48 | 29.04 | 29.10 | 1,223,609 | -0.50(-1.67%) |
Sep 25, 2015 | 29.64 | 29.89 | 29.49 | 29.60 | 1,422,905 | +0.70(+2.41%) |
Sep 24, 2015 | 28.81 | 29.01 | 28.55 | 28.90 | 1,678,930 | -0.27(-0.94%) |
Sep 23, 2015 | 29.27 | 29.29 | 29.02 | 29.18 | 862,258 | -0.07(-0.25%) |
Sep 22, 2015 | 29.33 | 29.35 | 28.98 | 29.25 | 1,828,438 | -0.83(-2.75%) |
Sep 21, 2015 | 30.25 | 30.26 | 29.96 | 30.08 | 793,092 | +0.10(+0.35%) |
Sep 18, 2015 | 30.09 | 30.27 | 29.95 | 29.98 | 1,213,826 | -0.37(-1.22%) |
Sep 17, 2015 | 30.35 | 30.63 | 30.19 | 30.35 | 1,808,217 | -0.05(-0.17%) |
Sep 16, 2015 | 30.26 | 30.42 | 30.14 | 30.40 | 1,355,156 | +1.01(+3.42%) |
Sep 15, 2015 | 29.15 | 29.44 | 29.07 | 29.39 | 2,097,592 | +0.29(+0.99%) |
Sep 14, 2015 | 29.10 | 29.22 | 29.01 | 29.10 | 1,887,911 | -0.18(-0.63%) |
Sep 11, 2015 | 29.19 | 29.32 | 29.12 | 29.29 | 2,359,369 | -0.10(-0.33%) |
Sep 10, 2015 | 29.40 | 29.48 | 29.27 | 29.38 | 3,904,198 | -0.24(-0.82%) |
Sep 09, 2015 | 30.29 | 30.29 | 29.59 | 29.63 | 1,841,286 | -0.08(-0.27%) |
Sep 08, 2015 | 29.69 | 29.78 | 29.50 | 29.71 | 964,637 | +0.72(+2.47%) |
Sep 04, 2015 | 29.03 | 28.99 | 28.99 | 28.99 | 1,289,507 | -0.58(-1.98%) |
Sep 03, 2015 | 29.64 | 29.81 | 29.49 | 29.58 | 1,076,789 | +0.13(+0.43%) |
Sep 02, 2015 | 29.39 | 29.46 | 29.18 | 29.45 | 1,310,273 | +0.54(+1.87%) |