Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.96 | 31.97 | 31.84 | 31.92 | 1,762,820 | -0.22(-0.69%) |
Nov 27, 2015 | 32.14 | 32.15 | 32.03 | 32.14 | 102,579 | -0.08(-0.24%) |
Nov 25, 2015 | 32.28 | 32.22 | 32.22 | 32.22 | 2,661,070 | -0.19(-0.58%) |
Nov 24, 2015 | 32.24 | 32.44 | 32.17 | 32.41 | 397,181 | +0.09(+0.29%) |
Nov 23, 2015 | 32.44 | 32.49 | 32.27 | 32.32 | 506,650 | -0.17(-0.51%) |
Nov 20, 2015 | 32.43 | 32.51 | 32.42 | 32.48 | 249,256 | +0.13(+0.41%) |
Nov 19, 2015 | 32.37 | 32.45 | 32.28 | 32.35 | 230,448 | -0.19(-0.58%) |
Nov 18, 2015 | 32.32 | 32.55 | 32.23 | 32.54 | 712,721 | +0.22(+0.68%) |
Nov 17, 2015 | 32.26 | 32.47 | 32.17 | 32.32 | 389,357 | +0.09(+0.29%) |
Nov 16, 2015 | 31.91 | 32.23 | 31.91 | 32.22 | 807,985 | +0.52(+1.64%) |
Nov 13, 2015 | 31.92 | 31.99 | 31.70 | 31.70 | 839,346 | -0.13(-0.42%) |
Nov 12, 2015 | 32.05 | 32.10 | 31.84 | 31.84 | 572,864 | -0.48(-1.49%) |
Nov 11, 2015 | 32.38 | 32.44 | 32.28 | 32.32 | 300,066 | +0.10(+0.32%) |
Nov 10, 2015 | 32.14 | 32.25 | 32.10 | 32.21 | 433,290 | +0.31(+0.97%) |
Nov 09, 2015 | 32.13 | 32.21 | 31.72 | 31.91 | 681,159 | -0.10(-0.32%) |
Nov 06, 2015 | 31.95 | 32.06 | 31.81 | 32.01 | 523,283 | +0.27(+0.85%) |
Nov 05, 2015 | 31.72 | 31.84 | 31.60 | 31.74 | 572,731 | +0.30(+0.95%) |
Nov 04, 2015 | 31.42 | 31.52 | 31.32 | 31.44 | 643,175 | -0.04(-0.13%) |
Nov 03, 2015 | 31.40 | 31.59 | 31.38 | 31.48 | 333,260 | +0.02(+0.08%) |
Nov 02, 2015 | 31.11 | 31.51 | 31.10 | 31.46 | 874,917 | +0.23(+0.73%) |
Oct 30, 2015 | 31.33 | 31.36 | 31.16 | 31.23 | 510,162 | -0.16(-0.50%) |
Oct 29, 2015 | 31.33 | 31.43 | 31.29 | 31.39 | 875,350 | -0.40(-1.27%) |
Oct 28, 2015 | 31.42 | 31.80 | 31.35 | 31.79 | 657,639 | +0.45(+1.44%) |
Oct 27, 2015 | 31.21 | 31.34 | 31.15 | 31.34 | 434,279 | -0.34(-1.07%) |
Oct 26, 2015 | 31.67 | 31.76 | 31.52 | 31.68 | 313,731 | -0.17(-0.52%) |
Oct 23, 2015 | 31.58 | 31.93 | 31.57 | 31.84 | 449,427 | +0.45(+1.43%) |
Oct 22, 2015 | 31.02 | 31.49 | 31.00 | 31.39 | 1,055,229 | +0.60(+1.95%) |
Oct 21, 2015 | 30.92 | 30.96 | 30.75 | 30.79 | 1,821,577 | +0.39(+1.27%) |
Oct 20, 2015 | 30.35 | 30.47 | 30.32 | 30.41 | 267,643 | -0.09(-0.28%) |
Oct 19, 2015 | 30.32 | 30.50 | 30.27 | 30.49 | 532,387 | -0.17(-0.54%) |
Oct 16, 2015 | 30.49 | 30.66 | 30.39 | 30.66 | 545,914 | +0.29(+0.96%) |
Oct 15, 2015 | 30.16 | 30.43 | 29.96 | 30.37 | 639,671 | +0.83(+2.81%) |
Oct 14, 2015 | 29.81 | 29.95 | 29.43 | 29.54 | 3,629,931 | -0.63(-2.09%) |
Oct 13, 2015 | 30.19 | 30.39 | 30.09 | 30.17 | 243,783 | -0.39(-1.27%) |
Oct 12, 2015 | 30.50 | 30.56 | 30.41 | 30.56 | 153,302 | +0.01(+0.03%) |
Oct 09, 2015 | 30.57 | 30.68 | 30.46 | 30.55 | 275,291 | +0.16(+0.52%) |
Oct 08, 2015 | 30.18 | 30.46 | 30.07 | 30.39 | 554,110 | +0.08(+0.26%) |
Oct 07, 2015 | 30.24 | 30.41 | 30.03 | 30.31 | 201,785 | +0.39(+1.32%) |
Oct 06, 2015 | 29.92 | 30.04 | 29.74 | 29.92 | 2,630,518 | -0.26(-0.86%) |
Oct 05, 2015 | 29.92 | 30.23 | 29.92 | 30.18 | 650,952 | +0.80(+2.71%) |
Oct 02, 2015 | 28.58 | 29.40 | 28.40 | 29.38 | 596,304 | +0.41(+1.42%) |
Oct 01, 2015 | 28.91 | 28.97 | 28.64 | 28.97 | 894,334 | +0.18(+0.63%) |
Sep 30, 2015 | 28.54 | 28.80 | 28.32 | 28.79 | 1,027,959 | +0.65(+2.30%) |
Sep 29, 2015 | 28.09 | 28.28 | 27.93 | 28.14 | 520,650 | -0.35(-1.22%) |
Sep 28, 2015 | 29.02 | 29.04 | 28.39 | 28.49 | 1,530,959 | -0.92(-3.11%) |
Sep 25, 2015 | 29.59 | 29.70 | 29.17 | 29.40 | 462,484 | +0.87(+3.04%) |
Sep 24, 2015 | 28.34 | 28.61 | 27.95 | 28.54 | 299,950 | -0.30(-1.04%) |
Sep 23, 2015 | 28.87 | 29.61 | 28.59 | 28.84 | 257,168 | +0.07(+0.25%) |
Sep 22, 2015 | 28.65 | 28.85 | 28.49 | 28.76 | 538,060 | -0.55(-1.89%) |
Sep 21, 2015 | 29.22 | 29.44 | 29.09 | 29.32 | 276,226 | +0.32(+1.09%) |
Sep 18, 2015 | 28.95 | 29.21 | 28.89 | 29.00 | 847,266 | -0.88(-2.96%) |
Sep 17, 2015 | 29.98 | 30.32 | 29.83 | 29.89 | 272,613 | -0.26(-0.86%) |
Sep 16, 2015 | 29.96 | 30.19 | 29.87 | 30.15 | 307,907 | +0.32(+1.06%) |
Sep 15, 2015 | 29.44 | 29.90 | 29.32 | 29.83 | 274,235 | +0.31(+1.04%) |
Sep 14, 2015 | 29.44 | 29.53 | 29.30 | 29.52 | 275,685 | -0.20(-0.66%) |
Sep 11, 2015 | 29.57 | 29.73 | 29.44 | 29.72 | 119,487 | +0.00(+0.00%) |
Sep 10, 2015 | 29.71 | 29.81 | 29.58 | 29.72 | 164,359 | +0.03(+0.11%) |
Sep 09, 2015 | 30.34 | 30.42 | 29.59 | 29.69 | 681,534 | +0.11(+0.37%) |
Sep 08, 2015 | 29.36 | 29.59 | 29.26 | 29.58 | 578,107 | +0.88(+3.05%) |
Sep 04, 2015 | 28.83 | 28.70 | 28.70 | 28.70 | 935,193 | -1.19(-3.99%) |
Sep 03, 2015 | 29.81 | 30.16 | 29.78 | 29.89 | 409,259 | +0.13(+0.42%) |
Sep 02, 2015 | 29.85 | 29.85 | 29.33 | 29.77 | 605,787 | +0.77(+2.67%) |