Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.38 | 32.42 | 31.90 | 31.93 | 1,672,016 | -0.54(-1.65%) |
Nov 27, 2015 | 32.59 | 32.67 | 32.41 | 32.46 | 1,106,496 | -0.09(-0.27%) |
Nov 25, 2015 | 32.57 | 32.55 | 32.55 | 32.55 | 2,418,561 | +0.45(+1.42%) |
Nov 24, 2015 | 31.73 | 32.16 | 31.72 | 32.10 | 2,260,335 | -0.13(-0.39%) |
Nov 23, 2015 | 32.42 | 32.52 | 32.17 | 32.23 | 1,651,475 | -0.21(-0.64%) |
Nov 20, 2015 | 32.35 | 32.59 | 32.35 | 32.43 | 3,579,732 | +0.05(+0.16%) |
Nov 19, 2015 | 32.25 | 32.45 | 32.23 | 32.38 | 2,280,773 | +0.20(+0.63%) |
Nov 18, 2015 | 31.73 | 32.20 | 31.73 | 32.18 | 3,452,390 | +0.28(+0.89%) |
Nov 17, 2015 | 31.97 | 32.10 | 31.83 | 31.90 | 3,276,163 | +0.23(+0.73%) |
Nov 16, 2015 | 31.32 | 31.67 | 31.30 | 31.67 | 1,661,616 | +0.37(+1.19%) |
Nov 13, 2015 | 31.32 | 31.41 | 31.19 | 31.29 | 1,601,648 | -0.45(-1.41%) |
Nov 12, 2015 | 31.96 | 32.05 | 31.74 | 31.74 | 1,839,774 | -0.57(-1.78%) |
Nov 11, 2015 | 32.19 | 32.44 | 32.15 | 32.32 | 2,200,458 | +0.39(+1.24%) |
Nov 10, 2015 | 31.56 | 31.96 | 31.54 | 31.92 | 1,703,136 | -0.03(-0.09%) |
Nov 09, 2015 | 31.84 | 32.01 | 31.74 | 31.95 | 1,432,697 | -0.37(-1.15%) |
Nov 06, 2015 | 32.38 | 32.50 | 32.05 | 32.32 | 1,365,921 | -0.57(-1.74%) |
Nov 05, 2015 | 32.93 | 33.00 | 32.76 | 32.90 | 1,437,991 | -0.15(-0.45%) |
Nov 04, 2015 | 33.13 | 33.16 | 32.95 | 33.05 | 988,339 | -0.16(-0.49%) |
Nov 03, 2015 | 32.93 | 33.23 | 32.87 | 33.21 | 1,267,140 | -0.02(-0.07%) |
Nov 02, 2015 | 33.24 | 33.34 | 33.06 | 33.23 | 1,438,872 | +0.11(+0.34%) |
Oct 30, 2015 | 33.19 | 33.40 | 33.12 | 33.12 | 1,072,697 | -0.40(-1.20%) |
Oct 29, 2015 | 33.45 | 33.57 | 33.40 | 33.52 | 986,880 | +0.12(+0.36%) |
Oct 28, 2015 | 33.62 | 33.70 | 33.15 | 33.40 | 1,855,852 | +0.14(+0.41%) |
Oct 27, 2015 | 33.33 | 33.42 | 33.21 | 33.27 | 1,239,866 | -0.23(-0.68%) |
Oct 26, 2015 | 33.58 | 33.68 | 33.46 | 33.50 | 856,970 | -0.10(-0.31%) |
Oct 23, 2015 | 33.86 | 33.92 | 33.50 | 33.60 | 1,172,243 | -0.21(-0.61%) |
Oct 22, 2015 | 33.68 | 33.95 | 33.65 | 33.81 | 1,785,605 | +0.38(+1.13%) |
Oct 21, 2015 | 33.60 | 33.65 | 33.42 | 33.43 | 1,329,933 | -0.03(-0.09%) |
Oct 20, 2015 | 33.55 | 33.56 | 33.38 | 33.46 | 884,106 | -0.03(-0.09%) |
Oct 19, 2015 | 33.50 | 33.57 | 33.33 | 33.49 | 933,580 | +0.06(+0.18%) |
Oct 16, 2015 | 33.21 | 33.45 | 33.17 | 33.43 | 1,108,132 | +0.18(+0.56%) |
Oct 15, 2015 | 33.08 | 33.27 | 32.96 | 33.24 | 1,797,762 | +1.37(+4.29%) |
Oct 14, 2015 | 31.85 | 32.00 | 31.84 | 31.88 | 1,027,783 | +0.04(+0.12%) |
Oct 13, 2015 | 31.68 | 32.03 | 31.68 | 31.84 | 1,235,665 | -0.10(-0.32%) |
Oct 12, 2015 | 31.84 | 32.13 | 31.82 | 31.94 | 1,111,109 | +0.39(+1.24%) |
Oct 09, 2015 | 31.45 | 31.71 | 31.40 | 31.55 | 1,186,229 | -0.17(-0.54%) |
Oct 08, 2015 | 31.15 | 31.73 | 31.05 | 31.72 | 1,080,157 | +0.33(+1.06%) |
Oct 07, 2015 | 31.18 | 31.40 | 31.09 | 31.39 | 1,447,568 | +0.05(+0.17%) |
Oct 06, 2015 | 31.34 | 31.51 | 31.31 | 31.34 | 1,038,949 | -0.02(-0.07%) |
Oct 05, 2015 | 31.20 | 31.37 | 31.17 | 31.36 | 1,183,936 | +0.58(+1.90%) |
Oct 02, 2015 | 30.12 | 30.77 | 30.04 | 30.77 | 1,548,506 | +0.58(+1.91%) |
Oct 01, 2015 | 30.37 | 30.40 | 29.97 | 30.20 | 1,699,967 | +0.04(+0.15%) |
Sep 30, 2015 | 30.15 | 30.18 | 29.91 | 30.15 | 2,647,294 | +0.75(+2.54%) |
Sep 29, 2015 | 29.05 | 29.44 | 28.93 | 29.41 | 1,355,637 | +0.31(+1.07%) |
Sep 28, 2015 | 29.47 | 29.47 | 29.04 | 29.10 | 1,223,890 | -0.50(-1.67%) |
Sep 25, 2015 | 29.63 | 29.88 | 29.48 | 29.59 | 1,423,231 | +0.70(+2.41%) |
Sep 24, 2015 | 28.80 | 29.01 | 28.54 | 28.90 | 1,679,314 | -0.27(-0.94%) |
Sep 23, 2015 | 29.26 | 29.28 | 29.01 | 29.17 | 862,455 | -0.07(-0.25%) |
Sep 22, 2015 | 29.33 | 29.34 | 28.97 | 29.24 | 1,828,857 | -0.83(-2.75%) |
Sep 21, 2015 | 30.24 | 30.26 | 29.95 | 30.07 | 793,274 | +0.10(+0.35%) |
Sep 18, 2015 | 30.09 | 30.26 | 29.94 | 29.97 | 1,214,103 | -0.37(-1.22%) |
Sep 17, 2015 | 30.35 | 30.63 | 30.18 | 30.34 | 1,808,631 | -0.05(-0.17%) |
Sep 16, 2015 | 30.26 | 30.42 | 30.13 | 30.39 | 1,355,467 | +1.01(+3.42%) |
Sep 15, 2015 | 29.14 | 29.43 | 29.07 | 29.38 | 2,098,072 | +0.29(+0.99%) |
Sep 14, 2015 | 29.09 | 29.22 | 29.01 | 29.10 | 1,888,343 | -0.18(-0.63%) |
Sep 11, 2015 | 29.18 | 29.32 | 29.12 | 29.28 | 2,359,909 | -0.10(-0.33%) |
Sep 10, 2015 | 29.39 | 29.47 | 29.27 | 29.38 | 3,905,092 | -0.24(-0.82%) |
Sep 09, 2015 | 30.28 | 30.28 | 29.58 | 29.62 | 1,841,707 | -0.08(-0.27%) |
Sep 08, 2015 | 29.69 | 29.77 | 29.50 | 29.70 | 964,858 | +0.72(+2.47%) |
Sep 04, 2015 | 29.02 | 28.99 | 28.99 | 28.99 | 1,289,802 | -0.58(-1.98%) |
Sep 03, 2015 | 29.64 | 29.81 | 29.49 | 29.57 | 1,077,036 | +0.13(+0.43%) |
Sep 02, 2015 | 29.38 | 29.45 | 29.17 | 29.44 | 1,310,573 | +0.54(+1.87%) |