Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.37 | 29.41 | 29.30 | 29.33 | 8,248,941 | -0.04(-0.13%) |
Nov 27, 2015 | 29.39 | 29.42 | 29.34 | 29.37 | 2,226,934 | -0.01(-0.03%) |
Nov 25, 2015 | 29.36 | 29.38 | 29.38 | 29.38 | 5,327,435 | +0.05(+0.16%) |
Nov 24, 2015 | 29.12 | 29.36 | 29.09 | 29.33 | 7,735,654 | +0.04(+0.13%) |
Nov 23, 2015 | 29.40 | 29.46 | 29.23 | 29.29 | 8,816,719 | -0.18(-0.61%) |
Nov 20, 2015 | 29.63 | 29.67 | 29.46 | 29.47 | 6,127,719 | -0.06(-0.21%) |
Nov 19, 2015 | 29.55 | 29.63 | 29.50 | 29.53 | 6,541,319 | +0.16(+0.53%) |
Nov 18, 2015 | 29.18 | 29.40 | 29.14 | 29.38 | 6,939,451 | +0.28(+0.96%) |
Nov 17, 2015 | 29.15 | 29.25 | 29.05 | 29.10 | 7,919,456 | +0.04(+0.13%) |
Nov 16, 2015 | 28.74 | 29.07 | 28.71 | 29.06 | 11,776,096 | +0.34(+1.19%) |
Nov 13, 2015 | 28.82 | 28.84 | 28.65 | 28.72 | 8,304,086 | -0.23(-0.78%) |
Nov 12, 2015 | 29.08 | 29.16 | 28.94 | 28.94 | 7,481,451 | -0.35(-1.19%) |
Nov 11, 2015 | 29.39 | 29.42 | 29.25 | 29.29 | 5,002,972 | +0.14(+0.48%) |
Nov 10, 2015 | 29.05 | 29.15 | 28.98 | 29.15 | 7,655,314 | -0.01(-0.03%) |
Nov 09, 2015 | 29.32 | 29.32 | 29.06 | 29.16 | 6,465,071 | -0.31(-1.05%) |
Nov 06, 2015 | 29.42 | 29.50 | 29.29 | 29.47 | 5,821,044 | -0.14(-0.47%) |
Nov 05, 2015 | 29.73 | 29.76 | 29.55 | 29.61 | 8,757,400 | -0.04(-0.13%) |
Nov 04, 2015 | 29.85 | 29.87 | 29.58 | 29.65 | 5,924,268 | -0.19(-0.65%) |
Nov 03, 2015 | 29.67 | 29.92 | 29.63 | 29.85 | 5,725,177 | +0.00(+0.00%) |
Nov 02, 2015 | 29.71 | 29.85 | 29.68 | 29.85 | 5,668,563 | +0.29(+0.97%) |
Oct 30, 2015 | 29.64 | 29.74 | 29.54 | 29.56 | 11,169,633 | -0.02(-0.08%) |
Oct 29, 2015 | 29.47 | 29.62 | 29.46 | 29.58 | 5,133,282 | -0.22(-0.73%) |
Oct 28, 2015 | 29.74 | 29.98 | 29.54 | 29.80 | 5,850,105 | +0.16(+0.55%) |
Oct 27, 2015 | 29.70 | 29.72 | 29.59 | 29.64 | 4,780,768 | -0.26(-0.88%) |
Oct 26, 2015 | 29.96 | 29.97 | 29.87 | 29.90 | 4,261,530 | -0.11(-0.36%) |
Oct 23, 2015 | 29.96 | 30.07 | 29.87 | 30.01 | 6,356,971 | +0.27(+0.91%) |
Oct 22, 2015 | 29.51 | 29.83 | 29.51 | 29.74 | 5,825,363 | +0.35(+1.19%) |
Oct 21, 2015 | 29.59 | 29.60 | 29.36 | 29.39 | 3,886,068 | -0.02(-0.08%) |
Oct 20, 2015 | 29.43 | 29.49 | 29.36 | 29.41 | 4,977,522 | -0.10(-0.34%) |
Oct 19, 2015 | 29.50 | 29.52 | 29.40 | 29.51 | 5,083,631 | -0.12(-0.42%) |
Oct 16, 2015 | 29.56 | 29.64 | 29.50 | 29.64 | 10,368,216 | -0.02(-0.05%) |
Oct 15, 2015 | 29.39 | 29.67 | 29.36 | 29.65 | 5,418,161 | +0.54(+1.84%) |
Oct 14, 2015 | 29.11 | 29.22 | 29.02 | 29.11 | 9,616,398 | +0.05(+0.16%) |
Oct 13, 2015 | 29.10 | 29.29 | 29.04 | 29.07 | 9,515,569 | -0.35(-1.19%) |
Oct 12, 2015 | 29.39 | 29.45 | 29.36 | 29.42 | 3,516,776 | -0.05(-0.18%) |
Oct 09, 2015 | 29.51 | 29.56 | 29.38 | 29.47 | 5,492,515 | +0.06(+0.21%) |
Oct 08, 2015 | 29.15 | 29.42 | 29.00 | 29.41 | 5,425,300 | +0.24(+0.83%) |
Oct 07, 2015 | 29.17 | 29.28 | 28.96 | 29.17 | 5,971,036 | +0.34(+1.19%) |
Oct 06, 2015 | 28.74 | 28.92 | 28.74 | 28.83 | 7,289,878 | +0.03(+0.11%) |
Oct 05, 2015 | 28.59 | 28.80 | 28.58 | 28.80 | 7,049,121 | +0.57(+2.01%) |
Oct 02, 2015 | 27.69 | 28.23 | 27.58 | 28.23 | 8,486,632 | +0.46(+1.65%) |
Oct 01, 2015 | 27.85 | 27.91 | 27.54 | 27.77 | 15,371,814 | +0.08(+0.28%) |
Sep 30, 2015 | 27.61 | 27.71 | 27.41 | 27.69 | 14,736,091 | +0.55(+2.03%) |
Sep 29, 2015 | 27.13 | 27.21 | 26.97 | 27.14 | 13,140,492 | -0.05(-0.20%) |
Sep 28, 2015 | 27.55 | 27.58 | 27.14 | 27.20 | 9,308,300 | -0.54(-1.93%) |
Sep 25, 2015 | 27.89 | 27.95 | 27.62 | 27.73 | 11,106,611 | +0.25(+0.92%) |
Sep 24, 2015 | 27.38 | 27.55 | 27.17 | 27.48 | 15,402,436 | -0.09(-0.34%) |
Sep 23, 2015 | 27.74 | 27.76 | 27.46 | 27.57 | 9,738,554 | -0.13(-0.47%) |
Sep 22, 2015 | 27.76 | 27.83 | 27.52 | 27.70 | 12,340,380 | -0.67(-2.35%) |
Sep 21, 2015 | 28.48 | 28.50 | 28.24 | 28.37 | 8,140,071 | +0.00(+0.00%) |
Sep 18, 2015 | 28.52 | 28.66 | 28.34 | 28.37 | 6,488,320 | -0.70(-2.40%) |
Sep 17, 2015 | 28.91 | 29.40 | 28.89 | 29.06 | 7,923,942 | +0.02(+0.05%) |
Sep 16, 2015 | 28.86 | 29.08 | 28.85 | 29.05 | 6,635,111 | +0.41(+1.43%) |
Sep 15, 2015 | 28.40 | 28.66 | 28.35 | 28.64 | 15,887,446 | +0.21(+0.73%) |
Sep 14, 2015 | 28.43 | 28.45 | 28.31 | 28.43 | 4,976,809 | -0.21(-0.73%) |
Sep 11, 2015 | 28.41 | 28.64 | 28.38 | 28.64 | 6,131,281 | -0.01(-0.03%) |
Sep 10, 2015 | 28.50 | 28.75 | 28.42 | 28.65 | 8,353,064 | +0.19(+0.65%) |
Sep 09, 2015 | 28.99 | 28.99 | 28.43 | 28.46 | 11,694,979 | -0.11(-0.38%) |
Sep 08, 2015 | 28.47 | 28.58 | 28.36 | 28.57 | 9,927,446 | +0.80(+2.90%) |
Sep 04, 2015 | 27.83 | 27.76 | 27.76 | 27.76 | 7,463,905 | -0.63(-2.23%) |
Sep 03, 2015 | 28.46 | 28.63 | 28.34 | 28.40 | 8,336,284 | +0.04(+0.14%) |
Sep 02, 2015 | 28.39 | 28.40 | 28.07 | 28.36 | 16,177,632 | +0.43(+1.55%) |