Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.78 | 28.94 | 28.43 | 28.64 | 3,833,913 | +0.00(+0.00%) |
Nov 27, 2015 | 28.57 | 29.11 | 28.34 | 28.64 | 1,367,045 | -0.14(-0.49%) |
Nov 25, 2015 | 28.76 | 28.78 | 28.78 | 28.78 | 3,262,957 | -0.12(-0.40%) |
Nov 24, 2015 | 28.43 | 29.20 | 28.38 | 28.90 | 4,859,306 | +0.44(+1.56%) |
Nov 23, 2015 | 28.45 | 28.97 | 28.27 | 28.45 | 4,756,933 | -0.21(-0.73%) |
Nov 20, 2015 | 29.32 | 29.48 | 28.43 | 28.66 | 4,802,295 | -0.72(-2.46%) |
Nov 19, 2015 | 29.76 | 29.83 | 29.18 | 29.39 | 6,324,447 | -0.49(-1.64%) |
Nov 18, 2015 | 30.04 | 30.28 | 29.43 | 29.88 | 3,765,922 | +0.26(+0.87%) |
Nov 17, 2015 | 30.06 | 30.18 | 29.54 | 29.62 | 4,899,192 | -0.51(-1.71%) |
Nov 16, 2015 | 29.04 | 30.16 | 28.92 | 30.13 | 6,081,483 | +1.12(+3.86%) |
Nov 13, 2015 | 28.94 | 29.29 | 28.27 | 29.02 | 4,789,592 | -0.07(-0.23%) |
Nov 12, 2015 | 29.57 | 29.69 | 29.01 | 29.08 | 5,300,538 | -0.86(-2.89%) |
Nov 11, 2015 | 30.49 | 30.63 | 29.62 | 29.95 | 4,302,715 | -0.51(-1.69%) |
Nov 10, 2015 | 30.46 | 30.72 | 30.28 | 30.46 | 4,293,568 | +0.02(+0.07%) |
Nov 09, 2015 | 30.76 | 31.13 | 30.30 | 30.44 | 4,353,931 | -0.37(-1.19%) |
Nov 06, 2015 | 31.03 | 31.40 | 30.58 | 30.81 | 3,123,874 | -0.53(-1.68%) |
Nov 05, 2015 | 31.38 | 31.86 | 30.87 | 31.33 | 2,829,755 | -0.27(-0.87%) |
Nov 04, 2015 | 32.18 | 32.34 | 31.03 | 31.61 | 7,214,474 | -0.57(-1.77%) |
Nov 03, 2015 | 31.63 | 32.34 | 31.51 | 32.18 | 6,558,731 | +0.75(+2.40%) |
Nov 02, 2015 | 30.94 | 31.81 | 30.85 | 31.42 | 3,085,206 | +0.39(+1.25%) |
Oct 30, 2015 | 30.83 | 31.54 | 30.17 | 31.03 | 2,238,008 | +0.32(+1.04%) |
Oct 29, 2015 | 30.12 | 30.85 | 29.98 | 30.71 | 3,053,186 | +0.59(+1.97%) |
Oct 28, 2015 | 29.00 | 30.14 | 28.91 | 30.12 | 4,914,139 | +1.21(+4.19%) |
Oct 27, 2015 | 29.18 | 29.18 | 28.45 | 28.91 | 4,907,630 | -0.46(-1.56%) |
Oct 26, 2015 | 30.08 | 30.13 | 29.34 | 29.37 | 2,695,290 | -0.73(-2.43%) |
Oct 23, 2015 | 30.53 | 30.83 | 29.94 | 30.10 | 2,078,169 | -0.25(-0.83%) |
Oct 22, 2015 | 30.83 | 31.03 | 30.01 | 30.35 | 3,990,042 | -0.75(-2.42%) |
Oct 21, 2015 | 31.63 | 31.86 | 31.10 | 31.10 | 2,258,441 | -0.53(-1.66%) |
Oct 20, 2015 | 31.63 | 31.90 | 31.33 | 31.63 | 3,302,593 | -0.09(-0.29%) |
Oct 19, 2015 | 31.90 | 31.97 | 31.40 | 31.72 | 2,433,196 | -0.34(-1.07%) |
Oct 16, 2015 | 31.99 | 32.18 | 31.77 | 32.06 | 3,852,813 | +0.18(+0.57%) |
Oct 15, 2015 | 31.45 | 31.88 | 31.08 | 31.88 | 2,467,790 | +0.46(+1.45%) |
Oct 14, 2015 | 31.29 | 31.54 | 30.83 | 31.42 | 3,164,947 | +0.07(+0.22%) |
Oct 13, 2015 | 31.54 | 31.90 | 31.35 | 31.35 | 3,665,914 | -0.50(-1.58%) |
Oct 12, 2015 | 32.24 | 32.35 | 31.61 | 31.86 | 2,308,466 | -0.43(-1.34%) |
Oct 09, 2015 | 32.40 | 32.54 | 32.03 | 32.29 | 2,285,333 | +0.07(+0.21%) |
Oct 08, 2015 | 31.88 | 32.36 | 31.56 | 32.22 | 2,702,545 | +0.21(+0.64%) |
Oct 07, 2015 | 31.93 | 32.09 | 31.51 | 32.02 | 3,736,359 | +0.43(+1.37%) |
Oct 06, 2015 | 31.58 | 32.06 | 31.40 | 31.58 | 3,381,503 | +0.00(+0.00%) |
Oct 05, 2015 | 30.83 | 31.81 | 30.78 | 31.58 | 3,982,910 | +0.94(+3.05%) |
Oct 02, 2015 | 29.32 | 30.83 | 29.14 | 30.65 | 5,575,098 | +0.94(+3.15%) |
Oct 01, 2015 | 28.82 | 29.85 | 28.77 | 29.71 | 6,103,289 | +1.21(+4.25%) |
Sep 30, 2015 | 26.65 | 28.82 | 26.65 | 28.50 | 8,840,266 | +2.22(+8.43%) |
Sep 29, 2015 | 28.04 | 28.35 | 26.22 | 26.28 | 7,975,474 | -1.78(-6.35%) |
Sep 28, 2015 | 29.39 | 29.46 | 27.63 | 28.07 | 7,445,156 | -1.60(-5.39%) |
Sep 25, 2015 | 30.10 | 30.12 | 29.41 | 29.66 | 2,940,374 | -0.09(-0.31%) |
Sep 24, 2015 | 29.98 | 30.14 | 28.89 | 29.76 | 5,628,968 | -0.30(-0.99%) |
Sep 23, 2015 | 31.29 | 31.47 | 29.97 | 30.05 | 3,410,989 | -1.23(-3.94%) |
Sep 22, 2015 | 31.51 | 31.71 | 31.06 | 31.29 | 1,547,743 | -0.55(-1.72%) |
Sep 21, 2015 | 31.77 | 31.90 | 31.47 | 31.83 | 1,700,283 | +0.21(+0.65%) |
Sep 18, 2015 | 31.54 | 31.81 | 31.26 | 31.63 | 2,227,014 | -0.09(-0.29%) |
Sep 17, 2015 | 31.67 | 32.13 | 31.47 | 31.72 | 2,638,053 | +0.05(+0.14%) |
Sep 16, 2015 | 31.56 | 31.77 | 31.45 | 31.67 | 2,954,943 | +0.37(+1.17%) |
Sep 15, 2015 | 31.45 | 31.77 | 31.31 | 31.31 | 2,077,170 | -0.05(-0.15%) |
Sep 14, 2015 | 31.54 | 31.74 | 31.33 | 31.35 | 2,680,771 | -0.32(-1.01%) |
Sep 11, 2015 | 32.04 | 32.04 | 31.54 | 31.67 | 2,942,935 | -0.64(-1.98%) |
Sep 10, 2015 | 32.52 | 32.56 | 32.22 | 32.31 | 3,389,445 | -0.02(-0.07%) |
Sep 09, 2015 | 32.86 | 32.93 | 32.29 | 32.34 | 2,556,914 | -0.34(-1.05%) |
Sep 08, 2015 | 32.72 | 32.84 | 32.54 | 32.68 | 1,874,383 | +0.05(+0.14%) |
Sep 04, 2015 | 32.52 | 32.63 | 32.63 | 32.63 | 2,503,240 | -0.14(-0.42%) |
Sep 03, 2015 | 32.95 | 33.16 | 32.68 | 32.77 | 2,308,409 | -0.05(-0.14%) |
Sep 02, 2015 | 32.82 | 33.09 | 32.21 | 32.82 | 2,255,377 | +0.27(+0.84%) |