Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.15 | 33.19 | 32.55 | 32.92 | 2,156,447 | -0.07(-0.21%) |
Nov 27, 2015 | 33.12 | 33.31 | 32.82 | 32.99 | 807,509 | -0.06(-0.19%) |
Nov 25, 2015 | 33.11 | 33.05 | 33.05 | 33.05 | 1,166,243 | -0.07(-0.21%) |
Nov 24, 2015 | 32.84 | 33.26 | 32.83 | 33.12 | 2,628,641 | +0.02(+0.07%) |
Nov 23, 2015 | 33.15 | 33.42 | 32.96 | 33.09 | 2,055,220 | -0.13(-0.39%) |
Nov 20, 2015 | 32.75 | 33.42 | 32.75 | 33.22 | 3,128,462 | +0.65(+1.98%) |
Nov 19, 2015 | 32.84 | 32.97 | 32.38 | 32.58 | 2,394,577 | -0.19(-0.59%) |
Nov 18, 2015 | 32.09 | 33.04 | 31.99 | 32.77 | 4,626,356 | +1.53(+4.90%) |
Nov 17, 2015 | 31.19 | 31.66 | 30.99 | 31.24 | 2,611,703 | +0.06(+0.20%) |
Nov 16, 2015 | 30.59 | 31.21 | 30.53 | 31.18 | 3,204,739 | +0.53(+1.73%) |
Nov 13, 2015 | 31.29 | 31.44 | 30.55 | 30.65 | 2,579,659 | -0.76(-2.42%) |
Nov 12, 2015 | 31.72 | 31.87 | 31.39 | 31.41 | 2,909,286 | -0.47(-1.47%) |
Nov 11, 2015 | 32.44 | 32.50 | 31.85 | 31.88 | 2,310,689 | -0.45(-1.38%) |
Nov 10, 2015 | 32.32 | 32.65 | 32.16 | 32.32 | 2,535,192 | -0.17(-0.52%) |
Nov 09, 2015 | 31.96 | 32.55 | 31.76 | 32.49 | 3,156,788 | +0.45(+1.39%) |
Nov 06, 2015 | 32.32 | 32.57 | 31.62 | 32.05 | 3,139,474 | -0.47(-1.44%) |
Nov 05, 2015 | 32.54 | 32.98 | 32.25 | 32.52 | 2,350,684 | -0.15(-0.47%) |
Nov 04, 2015 | 32.99 | 33.05 | 32.34 | 32.67 | 2,979,552 | -0.24(-0.72%) |
Nov 03, 2015 | 32.85 | 33.15 | 32.52 | 32.91 | 5,800,657 | +0.01(+0.02%) |
Nov 02, 2015 | 32.89 | 33.11 | 32.43 | 32.90 | 2,855,182 | -0.02(-0.05%) |
Oct 30, 2015 | 31.69 | 33.04 | 30.60 | 32.92 | 7,851,880 | +0.96(+3.01%) |
Oct 29, 2015 | 35.98 | 37.39 | 31.89 | 31.96 | 8,556,176 | -3.04(-8.70%) |
Oct 28, 2015 | 33.79 | 35.20 | 33.58 | 35.00 | 4,685,520 | +1.42(+4.24%) |
Oct 27, 2015 | 33.93 | 34.18 | 33.28 | 33.58 | 3,083,314 | -0.71(-2.08%) |
Oct 26, 2015 | 33.45 | 34.47 | 33.37 | 34.29 | 4,257,715 | +0.73(+2.18%) |
Oct 23, 2015 | 32.75 | 33.80 | 32.60 | 33.56 | 5,099,362 | +1.08(+3.31%) |
Oct 22, 2015 | 32.55 | 32.80 | 32.22 | 32.49 | 6,934,426 | -0.48(-1.45%) |
Oct 21, 2015 | 33.42 | 33.65 | 32.90 | 32.96 | 1,194,885 | -0.18(-0.53%) |
Oct 20, 2015 | 32.89 | 33.65 | 32.64 | 33.14 | 2,167,338 | +0.25(+0.75%) |
Oct 19, 2015 | 32.51 | 32.99 | 32.12 | 32.89 | 3,820,367 | -0.65(-1.95%) |
Oct 16, 2015 | 33.86 | 33.86 | 33.20 | 33.55 | 2,417,654 | -0.29(-0.86%) |
Oct 15, 2015 | 33.99 | 33.99 | 33.15 | 33.84 | 1,481,131 | +0.48(+1.45%) |
Oct 14, 2015 | 33.45 | 33.45 | 32.77 | 33.35 | 3,202,777 | -0.08(-0.23%) |
Oct 13, 2015 | 34.27 | 34.27 | 33.41 | 33.43 | 2,849,214 | -1.04(-3.01%) |
Oct 12, 2015 | 34.72 | 34.90 | 34.25 | 34.47 | 1,976,044 | -0.27(-0.77%) |
Oct 09, 2015 | 34.78 | 35.25 | 34.68 | 34.74 | 3,440,562 | +0.19(+0.56%) |
Oct 08, 2015 | 34.22 | 34.65 | 34.08 | 34.55 | 2,734,982 | +0.11(+0.31%) |
Oct 07, 2015 | 33.67 | 34.63 | 33.65 | 34.44 | 3,794,952 | +1.00(+2.99%) |
Oct 06, 2015 | 33.17 | 33.56 | 32.97 | 33.44 | 2,379,238 | +0.22(+0.67%) |
Oct 05, 2015 | 32.61 | 33.35 | 32.61 | 33.22 | 2,193,006 | +0.75(+2.30%) |
Oct 02, 2015 | 31.49 | 32.50 | 31.49 | 32.47 | 2,509,650 | +0.39(+1.22%) |
Oct 01, 2015 | 32.12 | 32.52 | 31.32 | 32.08 | 3,444,852 | +0.11(+0.34%) |
Sep 30, 2015 | 31.67 | 32.41 | 31.52 | 31.97 | 3,954,430 | +0.90(+2.89%) |
Sep 29, 2015 | 30.75 | 31.11 | 30.29 | 31.07 | 4,985,438 | +0.46(+1.51%) |
Sep 28, 2015 | 30.47 | 30.73 | 30.19 | 30.61 | 5,164,464 | -0.14(-0.45%) |
Sep 25, 2015 | 30.26 | 30.79 | 30.12 | 30.75 | 5,036,084 | +0.85(+2.85%) |
Sep 24, 2015 | 29.33 | 30.03 | 28.70 | 29.89 | 5,832,401 | -0.07(-0.23%) |
Sep 23, 2015 | 30.26 | 30.53 | 29.68 | 29.96 | 5,015,790 | -0.30(-0.99%) |
Sep 22, 2015 | 31.63 | 31.81 | 29.94 | 30.26 | 11,019,212 | -2.49(-7.60%) |
Sep 21, 2015 | 32.08 | 32.91 | 31.44 | 32.75 | 6,672,274 | -0.26(-0.79%) |
Sep 18, 2015 | 33.66 | 33.70 | 32.92 | 33.02 | 3,452,507 | -1.11(-3.27%) |
Sep 17, 2015 | 34.18 | 34.81 | 34.00 | 34.13 | 2,232,293 | -0.18(-0.52%) |
Sep 16, 2015 | 33.49 | 34.38 | 33.42 | 34.31 | 2,080,323 | +0.87(+2.60%) |
Sep 15, 2015 | 33.22 | 33.55 | 33.06 | 33.44 | 1,384,342 | +0.31(+0.93%) |
Sep 14, 2015 | 33.19 | 33.30 | 32.88 | 33.13 | 1,656,161 | -0.05(-0.16%) |
Sep 11, 2015 | 33.15 | 33.25 | 32.63 | 33.19 | 2,536,899 | -0.44(-1.30%) |
Sep 10, 2015 | 33.66 | 33.75 | 33.29 | 33.62 | 2,670,506 | -0.18(-0.55%) |
Sep 09, 2015 | 34.21 | 34.72 | 33.71 | 33.81 | 4,282,599 | +0.04(+0.11%) |
Sep 08, 2015 | 33.41 | 33.82 | 33.28 | 33.77 | 2,525,923 | +1.05(+3.22%) |
Sep 04, 2015 | 32.38 | 32.72 | 32.72 | 32.72 | 3,203,428 | -0.31(-0.93%) |
Sep 03, 2015 | 32.99 | 33.56 | 32.71 | 33.02 | 2,212,405 | +0.03(+0.09%) |
Sep 02, 2015 | 33.02 | 33.29 | 32.59 | 32.99 | 2,656,216 | +0.35(+1.06%) |