Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.43 | 29.91 | 29.39 | 29.91 | 58,314,536 | +0.42(+1.41%) |
Nov 27, 2015 | 29.55 | 29.63 | 29.40 | 29.49 | 25,577,076 | -0.83(-2.74%) |
Nov 25, 2015 | 30.32 | 30.32 | 30.32 | 30.32 | 15,948,143 | -0.07(-0.24%) |
Nov 24, 2015 | 29.97 | 30.52 | 29.95 | 30.40 | 26,580,886 | +0.01(+0.03%) |
Nov 23, 2015 | 30.50 | 30.56 | 30.32 | 30.39 | 20,710,074 | -0.34(-1.09%) |
Nov 20, 2015 | 30.59 | 30.82 | 30.59 | 30.72 | 32,755,136 | +0.51(+1.69%) |
Nov 19, 2015 | 30.24 | 30.39 | 30.14 | 30.21 | 19,539,228 | +0.04(+0.13%) |
Nov 18, 2015 | 29.87 | 30.18 | 29.84 | 30.17 | 24,303,622 | +0.21(+0.69%) |
Nov 17, 2015 | 30.09 | 30.18 | 29.88 | 29.97 | 26,414,752 | -0.14(-0.45%) |
Nov 16, 2015 | 29.66 | 30.16 | 29.63 | 30.10 | 30,173,722 | +0.45(+1.51%) |
Nov 13, 2015 | 29.81 | 29.82 | 29.46 | 29.65 | 46,101,220 | -0.61(-2.01%) |
Nov 12, 2015 | 30.53 | 30.62 | 30.22 | 30.26 | 27,558,708 | -0.02(-0.08%) |
Nov 11, 2015 | 30.47 | 30.52 | 30.21 | 30.28 | 14,753,430 | +0.01(+0.03%) |
Nov 10, 2015 | 30.40 | 30.40 | 30.16 | 30.28 | 24,374,658 | -0.21(-0.68%) |
Nov 09, 2015 | 30.84 | 30.90 | 30.36 | 30.48 | 37,192,660 | -0.62(-2.00%) |
Nov 06, 2015 | 30.94 | 31.18 | 30.74 | 31.11 | 24,826,912 | -0.29(-0.92%) |
Nov 05, 2015 | 31.41 | 31.58 | 31.27 | 31.39 | 20,035,966 | +0.15(+0.49%) |
Nov 04, 2015 | 31.59 | 31.63 | 31.12 | 31.24 | 26,621,176 | +0.39(+1.27%) |
Nov 03, 2015 | 30.56 | 31.01 | 30.54 | 30.85 | 24,885,604 | +0.03(+0.10%) |
Nov 02, 2015 | 30.51 | 30.85 | 30.51 | 30.82 | 18,289,128 | +0.26(+0.84%) |
Oct 30, 2015 | 30.72 | 30.72 | 30.54 | 30.56 | 17,691,474 | -0.09(-0.29%) |
Oct 29, 2015 | 30.60 | 30.74 | 30.55 | 30.65 | 21,402,948 | -0.30(-0.98%) |
Oct 28, 2015 | 31.20 | 31.35 | 30.63 | 30.96 | 35,103,444 | -0.34(-1.07%) |
Oct 27, 2015 | 31.27 | 31.36 | 31.14 | 31.29 | 21,330,320 | -0.25(-0.79%) |
Oct 26, 2015 | 31.55 | 31.63 | 31.41 | 31.54 | 21,488,830 | -0.70(-2.18%) |
Oct 23, 2015 | 32.23 | 32.42 | 31.99 | 32.24 | 37,592,828 | +0.54(+1.69%) |
Oct 22, 2015 | 31.31 | 31.79 | 31.31 | 31.71 | 29,417,776 | +0.68(+2.19%) |
Oct 21, 2015 | 31.34 | 31.42 | 30.95 | 31.03 | 23,134,592 | -0.46(-1.47%) |
Oct 20, 2015 | 31.41 | 31.55 | 31.33 | 31.49 | 17,627,310 | +0.04(+0.13%) |
Oct 19, 2015 | 31.55 | 31.55 | 31.31 | 31.45 | 15,806,718 | -0.30(-0.96%) |
Oct 16, 2015 | 31.54 | 31.75 | 31.44 | 31.75 | 26,795,380 | +0.11(+0.35%) |
Oct 15, 2015 | 31.37 | 31.65 | 31.16 | 31.64 | 33,754,528 | +1.01(+3.31%) |
Oct 14, 2015 | 30.73 | 30.95 | 30.58 | 30.63 | 24,637,764 | +0.13(+0.42%) |
Oct 13, 2015 | 30.64 | 30.92 | 30.50 | 30.50 | 22,543,370 | -0.40(-1.29%) |
Oct 12, 2015 | 31.14 | 31.16 | 30.86 | 30.90 | 16,405,953 | +0.02(+0.08%) |
Oct 09, 2015 | 31.03 | 31.14 | 30.69 | 30.88 | 21,329,708 | -0.14(-0.46%) |
Oct 08, 2015 | 30.53 | 31.08 | 30.49 | 31.02 | 28,092,476 | +0.14(+0.47%) |
Oct 07, 2015 | 30.79 | 31.07 | 30.52 | 30.88 | 55,308,288 | +1.24(+4.18%) |
Oct 06, 2015 | 29.68 | 29.83 | 29.57 | 29.64 | 26,465,198 | -0.45(-1.49%) |
Oct 05, 2015 | 29.84 | 30.12 | 29.77 | 30.08 | 38,509,996 | +0.53(+1.78%) |
Oct 02, 2015 | 28.70 | 29.63 | 28.63 | 29.56 | 46,878,984 | +1.04(+3.64%) |
Oct 01, 2015 | 28.55 | 28.63 | 28.22 | 28.52 | 27,958,730 | +0.19(+0.68%) |
Sep 30, 2015 | 28.23 | 28.38 | 27.98 | 28.33 | 36,632,480 | +0.70(+2.54%) |
Sep 29, 2015 | 27.51 | 27.82 | 27.41 | 27.63 | 33,716,476 | -0.02(-0.09%) |
Sep 28, 2015 | 27.94 | 27.97 | 27.52 | 27.65 | 34,091,576 | -0.51(-1.81%) |
Sep 25, 2015 | 28.69 | 28.78 | 28.10 | 28.16 | 27,590,314 | -0.10(-0.34%) |
Sep 24, 2015 | 27.98 | 28.38 | 27.81 | 28.26 | 32,362,260 | -0.22(-0.79%) |
Sep 23, 2015 | 28.69 | 28.72 | 28.39 | 28.48 | 20,996,898 | -0.41(-1.41%) |
Sep 22, 2015 | 28.82 | 28.93 | 28.65 | 28.89 | 24,291,538 | -0.51(-1.74%) |
Sep 21, 2015 | 29.35 | 29.54 | 29.20 | 29.40 | 25,206,558 | +0.42(+1.43%) |
Sep 18, 2015 | 29.29 | 29.49 | 28.90 | 28.98 | 40,486,084 | -0.65(-2.21%) |
Sep 17, 2015 | 29.36 | 30.30 | 29.28 | 29.64 | 35,902,196 | -0.34(-1.15%) |
Sep 16, 2015 | 29.68 | 30.07 | 29.62 | 29.98 | 37,661,192 | +0.87(+2.99%) |
Sep 15, 2015 | 28.78 | 29.20 | 28.71 | 29.11 | 18,493,090 | +0.38(+1.31%) |
Sep 14, 2015 | 28.69 | 28.76 | 28.46 | 28.74 | 22,538,262 | -0.29(-0.99%) |
Sep 11, 2015 | 28.64 | 29.03 | 28.55 | 29.02 | 29,161,904 | +0.22(+0.78%) |
Sep 10, 2015 | 28.66 | 29.08 | 28.62 | 28.80 | 28,946,872 | +0.06(+0.19%) |
Sep 09, 2015 | 29.40 | 29.53 | 28.71 | 28.74 | 35,764,512 | +0.03(+0.11%) |
Sep 08, 2015 | 28.64 | 28.77 | 28.40 | 28.71 | 54,648,236 | +1.89(+7.06%) |
Sep 04, 2015 | 27.02 | 26.82 | 26.82 | 26.82 | 51,204,744 | -1.03(-3.70%) |
Sep 03, 2015 | 27.89 | 28.37 | 27.77 | 27.85 | 31,756,224 | +0.16(+0.58%) |
Sep 02, 2015 | 27.63 | 27.70 | 27.23 | 27.69 | 30,781,048 | +0.31(+1.14%) |