Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.11 | 29.18 | 28.81 | 28.83 | 2,779,192 | -0.06(-0.20%) |
Nov 27, 2015 | 28.98 | 29.02 | 28.86 | 28.89 | 1,085,798 | +0.04(+0.14%) |
Nov 25, 2015 | 28.73 | 28.85 | 28.85 | 28.85 | 4,461,945 | +0.44(+1.54%) |
Nov 24, 2015 | 28.19 | 28.51 | 28.18 | 28.42 | 2,258,082 | -0.20(-0.68%) |
Nov 23, 2015 | 28.70 | 28.89 | 28.49 | 28.61 | 1,813,337 | -0.20(-0.70%) |
Nov 20, 2015 | 28.95 | 29.08 | 28.79 | 28.81 | 2,410,521 | +0.03(+0.09%) |
Nov 19, 2015 | 29.03 | 29.04 | 28.70 | 28.79 | 1,716,552 | -0.14(-0.47%) |
Nov 18, 2015 | 28.72 | 28.94 | 28.58 | 28.92 | 3,107,055 | +0.59(+2.07%) |
Nov 17, 2015 | 28.49 | 28.71 | 28.34 | 28.34 | 3,517,011 | +0.22(+0.79%) |
Nov 16, 2015 | 28.10 | 28.19 | 27.90 | 28.12 | 7,369,047 | +0.08(+0.30%) |
Nov 13, 2015 | 28.04 | 28.25 | 27.95 | 28.03 | 6,029,302 | -0.42(-1.49%) |
Nov 12, 2015 | 28.64 | 28.70 | 28.42 | 28.45 | 2,556,353 | -0.91(-3.11%) |
Nov 11, 2015 | 29.64 | 29.64 | 29.21 | 29.37 | 5,554,218 | +0.06(+0.20%) |
Nov 10, 2015 | 29.36 | 29.43 | 29.17 | 29.31 | 1,640,340 | -0.32(-1.08%) |
Nov 09, 2015 | 29.68 | 29.70 | 29.39 | 29.63 | 3,046,460 | -0.76(-2.49%) |
Nov 06, 2015 | 30.89 | 30.91 | 30.16 | 30.38 | 8,152,793 | -2.49(-7.58%) |
Nov 05, 2015 | 33.20 | 33.20 | 32.78 | 32.88 | 1,468,321 | +0.18(+0.56%) |
Nov 04, 2015 | 32.88 | 32.89 | 32.39 | 32.69 | 1,251,801 | -0.03(-0.08%) |
Nov 03, 2015 | 32.93 | 32.93 | 32.61 | 32.72 | 1,740,807 | -0.33(-0.99%) |
Nov 02, 2015 | 33.14 | 33.22 | 32.97 | 33.04 | 2,291,143 | +0.22(+0.68%) |
Oct 30, 2015 | 32.71 | 33.08 | 32.71 | 32.82 | 1,608,923 | +0.46(+1.43%) |
Oct 29, 2015 | 31.55 | 32.52 | 31.55 | 32.36 | 2,889,561 | -1.21(-3.61%) |
Oct 28, 2015 | 33.62 | 33.83 | 33.21 | 33.57 | 1,248,725 | +0.61(+1.86%) |
Oct 27, 2015 | 32.82 | 33.12 | 32.82 | 32.96 | 1,423,916 | -0.10(-0.30%) |
Oct 26, 2015 | 33.09 | 33.26 | 32.98 | 33.06 | 877,128 | -0.27(-0.80%) |
Oct 23, 2015 | 33.10 | 33.42 | 33.04 | 33.33 | 1,028,310 | +0.80(+2.47%) |
Oct 22, 2015 | 32.48 | 32.63 | 32.26 | 32.52 | 1,694,553 | +0.48(+1.49%) |
Oct 21, 2015 | 32.36 | 32.40 | 31.75 | 32.05 | 5,230,822 | -0.09(-0.28%) |
Oct 20, 2015 | 32.52 | 32.52 | 32.05 | 32.14 | 982,867 | -0.76(-2.32%) |
Oct 19, 2015 | 32.87 | 32.97 | 32.59 | 32.90 | 1,093,114 | -0.05(-0.16%) |
Oct 16, 2015 | 32.59 | 32.95 | 32.56 | 32.95 | 1,165,545 | +0.17(+0.52%) |
Oct 15, 2015 | 32.43 | 32.82 | 32.39 | 32.78 | 2,021,215 | +1.17(+3.69%) |
Oct 14, 2015 | 31.68 | 31.94 | 31.59 | 31.62 | 1,400,170 | -0.03(-0.08%) |
Oct 13, 2015 | 31.88 | 32.04 | 31.57 | 31.64 | 1,049,442 | -0.53(-1.64%) |
Oct 12, 2015 | 31.99 | 32.36 | 31.99 | 32.17 | 1,519,862 | +0.38(+1.21%) |
Oct 09, 2015 | 31.73 | 31.86 | 31.62 | 31.79 | 1,432,788 | +0.02(+0.06%) |
Oct 08, 2015 | 31.58 | 31.79 | 31.49 | 31.77 | 4,282,691 | +0.25(+0.81%) |
Oct 07, 2015 | 31.32 | 31.53 | 31.10 | 31.51 | 2,418,861 | -0.40(-1.25%) |
Oct 06, 2015 | 32.00 | 32.21 | 31.62 | 31.91 | 4,100,473 | -0.16(-0.51%) |
Oct 05, 2015 | 32.13 | 32.22 | 31.87 | 32.07 | 1,877,055 | +0.60(+1.91%) |
Oct 02, 2015 | 30.81 | 31.52 | 30.69 | 31.47 | 1,697,296 | +0.47(+1.51%) |
Oct 01, 2015 | 31.09 | 31.13 | 30.68 | 31.00 | 2,066,862 | +0.05(+0.17%) |
Sep 30, 2015 | 31.18 | 31.28 | 30.70 | 30.95 | 3,034,003 | +0.54(+1.78%) |
Sep 29, 2015 | 30.17 | 30.59 | 30.01 | 30.41 | 4,158,267 | -0.04(-0.13%) |
Sep 28, 2015 | 30.93 | 30.98 | 30.40 | 30.45 | 3,152,255 | -0.52(-1.66%) |
Sep 25, 2015 | 31.88 | 31.90 | 30.80 | 30.96 | 2,270,469 | -0.33(-1.04%) |
Sep 24, 2015 | 31.06 | 31.45 | 30.69 | 31.29 | 1,608,550 | -0.16(-0.52%) |
Sep 23, 2015 | 31.27 | 31.51 | 31.07 | 31.45 | 1,749,437 | +0.27(+0.86%) |
Sep 22, 2015 | 31.23 | 31.31 | 30.92 | 31.19 | 2,243,055 | -1.03(-3.20%) |
Sep 21, 2015 | 32.73 | 32.80 | 32.14 | 32.22 | 1,482,378 | +0.06(+0.18%) |
Sep 18, 2015 | 32.25 | 32.63 | 32.15 | 32.16 | 1,399,147 | -1.00(-3.03%) |
Sep 17, 2015 | 32.78 | 33.48 | 32.74 | 33.16 | 807,447 | +0.33(+0.99%) |
Sep 16, 2015 | 32.82 | 32.99 | 32.74 | 32.84 | 1,173,237 | +0.39(+1.21%) |
Sep 15, 2015 | 32.41 | 32.59 | 32.23 | 32.44 | 1,329,481 | +0.03(+0.08%) |
Sep 14, 2015 | 32.56 | 32.63 | 32.18 | 32.42 | 837,461 | -0.33(-1.02%) |
Sep 11, 2015 | 32.35 | 32.78 | 32.34 | 32.75 | 697,373 | +0.30(+0.92%) |
Sep 10, 2015 | 32.37 | 32.67 | 32.31 | 32.45 | 1,135,979 | +0.05(+0.16%) |
Sep 09, 2015 | 33.17 | 33.21 | 32.26 | 32.40 | 1,206,900 | -0.21(-0.64%) |
Sep 08, 2015 | 32.50 | 32.63 | 32.21 | 32.61 | 2,703,618 | +1.02(+3.22%) |
Sep 04, 2015 | 31.55 | 31.59 | 31.59 | 31.59 | 839,691 | -0.73(-2.26%) |
Sep 03, 2015 | 32.63 | 32.72 | 32.17 | 32.32 | 1,660,876 | +0.22(+0.69%) |
Sep 02, 2015 | 32.05 | 32.19 | 31.85 | 32.10 | 2,200,914 | +0.73(+2.33%) |