Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.44 | 34.46 | 33.69 | 33.75 | 7,339,778 | -0.67(-1.95%) |
Nov 27, 2015 | 34.01 | 34.42 | 34.01 | 34.42 | 1,158,461 | +0.28(+0.83%) |
Nov 25, 2015 | 34.27 | 34.13 | 34.13 | 34.13 | 2,844,279 | -0.08(-0.23%) |
Nov 24, 2015 | 34.14 | 34.31 | 33.90 | 34.21 | 3,512,610 | +0.09(+0.28%) |
Nov 23, 2015 | 34.02 | 34.36 | 34.02 | 34.12 | 2,180,270 | +0.09(+0.28%) |
Nov 20, 2015 | 33.49 | 34.09 | 33.48 | 34.02 | 4,663,634 | +0.64(+1.92%) |
Nov 19, 2015 | 33.46 | 33.67 | 33.35 | 33.38 | 2,550,533 | +0.02(+0.05%) |
Nov 18, 2015 | 33.03 | 33.40 | 32.76 | 33.37 | 2,685,922 | +0.53(+1.61%) |
Nov 17, 2015 | 32.89 | 33.13 | 32.75 | 32.84 | 3,222,622 | -0.16(-0.48%) |
Nov 16, 2015 | 32.33 | 33.00 | 32.05 | 33.00 | 4,010,205 | +0.66(+2.03%) |
Nov 13, 2015 | 32.51 | 32.66 | 32.23 | 32.34 | 2,829,141 | -0.07(-0.22%) |
Nov 12, 2015 | 32.42 | 32.55 | 32.15 | 32.41 | 2,486,061 | -0.22(-0.68%) |
Nov 11, 2015 | 32.47 | 32.74 | 32.46 | 32.63 | 2,082,682 | +0.16(+0.49%) |
Nov 10, 2015 | 32.29 | 32.66 | 32.22 | 32.47 | 2,976,192 | +0.22(+0.69%) |
Nov 09, 2015 | 32.91 | 32.98 | 32.03 | 32.25 | 3,952,723 | -0.80(-2.41%) |
Nov 06, 2015 | 33.52 | 33.67 | 32.74 | 33.05 | 5,368,797 | -1.01(-2.97%) |
Nov 05, 2015 | 34.01 | 34.16 | 33.82 | 34.06 | 2,145,393 | -0.02(-0.05%) |
Nov 04, 2015 | 34.23 | 34.33 | 33.91 | 34.08 | 2,321,143 | -0.06(-0.18%) |
Nov 03, 2015 | 34.30 | 34.39 | 34.03 | 34.14 | 2,451,092 | -0.34(-0.98%) |
Nov 02, 2015 | 33.73 | 34.48 | 33.58 | 34.48 | 3,106,329 | +0.75(+2.22%) |
Oct 30, 2015 | 34.13 | 34.14 | 33.60 | 33.73 | 4,125,378 | -0.34(-1.00%) |
Oct 29, 2015 | 34.03 | 34.21 | 33.77 | 34.07 | 2,435,074 | -0.15(-0.44%) |
Oct 28, 2015 | 34.02 | 34.48 | 33.63 | 34.22 | 3,383,171 | +0.18(+0.53%) |
Oct 27, 2015 | 33.82 | 34.27 | 33.75 | 34.04 | 3,887,059 | -0.09(-0.25%) |
Oct 26, 2015 | 34.00 | 34.17 | 33.65 | 34.12 | 2,678,015 | +0.16(+0.46%) |
Oct 23, 2015 | 33.94 | 34.19 | 33.73 | 33.97 | 3,178,200 | -0.14(-0.42%) |
Oct 22, 2015 | 33.99 | 34.24 | 33.84 | 34.11 | 3,640,169 | +0.33(+0.98%) |
Oct 21, 2015 | 33.86 | 33.99 | 33.64 | 33.78 | 3,472,105 | +0.02(+0.07%) |
Oct 20, 2015 | 33.19 | 33.79 | 32.77 | 33.75 | 3,775,453 | +0.36(+1.09%) |
Oct 19, 2015 | 32.83 | 33.45 | 32.61 | 33.39 | 3,884,434 | +0.49(+1.49%) |
Oct 16, 2015 | 32.92 | 33.11 | 32.80 | 32.90 | 2,639,028 | +0.14(+0.43%) |
Oct 15, 2015 | 32.47 | 32.80 | 32.34 | 32.76 | 2,975,457 | +0.43(+1.34%) |
Oct 14, 2015 | 32.70 | 32.70 | 32.26 | 32.32 | 3,141,510 | -0.28(-0.85%) |
Oct 13, 2015 | 32.92 | 33.19 | 32.48 | 32.60 | 2,911,151 | -0.48(-1.46%) |
Oct 12, 2015 | 32.80 | 33.20 | 32.65 | 33.08 | 3,113,530 | +0.39(+1.21%) |
Oct 09, 2015 | 32.59 | 32.80 | 32.39 | 32.69 | 4,436,314 | +0.14(+0.44%) |
Oct 08, 2015 | 32.19 | 32.62 | 32.06 | 32.55 | 3,063,349 | +0.38(+1.18%) |
Oct 07, 2015 | 31.94 | 32.25 | 31.83 | 32.17 | 4,185,232 | +0.17(+0.52%) |
Oct 06, 2015 | 31.85 | 32.19 | 31.76 | 32.00 | 2,433,070 | +0.00(+0.00%) |
Oct 05, 2015 | 31.61 | 32.01 | 31.49 | 32.00 | 2,917,958 | +0.53(+1.68%) |
Oct 02, 2015 | 30.75 | 31.47 | 30.52 | 31.47 | 3,210,873 | +0.47(+1.50%) |
Oct 01, 2015 | 30.87 | 31.02 | 30.54 | 31.01 | 3,081,783 | +0.30(+0.98%) |
Sep 30, 2015 | 30.91 | 30.94 | 30.44 | 30.71 | 3,623,267 | +0.13(+0.41%) |
Sep 29, 2015 | 30.02 | 30.66 | 29.99 | 30.58 | 3,876,272 | +0.57(+1.89%) |
Sep 28, 2015 | 30.30 | 30.43 | 29.85 | 30.01 | 3,509,690 | -0.51(-1.66%) |
Sep 25, 2015 | 30.19 | 30.70 | 30.04 | 30.52 | 4,921,749 | +0.51(+1.71%) |
Sep 24, 2015 | 30.26 | 30.39 | 29.81 | 30.00 | 3,197,985 | -0.34(-1.12%) |
Sep 23, 2015 | 30.11 | 30.60 | 30.07 | 30.34 | 2,597,637 | +0.24(+0.79%) |
Sep 22, 2015 | 30.19 | 30.46 | 30.00 | 30.11 | 4,282,321 | -0.41(-1.35%) |
Sep 21, 2015 | 30.14 | 30.58 | 30.13 | 30.52 | 3,174,645 | +0.40(+1.34%) |
Sep 18, 2015 | 29.79 | 30.46 | 29.76 | 30.11 | 6,032,377 | -0.03(-0.10%) |
Sep 17, 2015 | 29.81 | 30.69 | 29.70 | 30.15 | 4,185,621 | +0.38(+1.27%) |
Sep 16, 2015 | 29.53 | 29.90 | 29.44 | 29.77 | 2,956,472 | +0.29(+0.99%) |
Sep 15, 2015 | 29.10 | 29.48 | 28.80 | 29.48 | 4,587,291 | +0.42(+1.45%) |
Sep 14, 2015 | 29.05 | 29.21 | 28.94 | 29.05 | 2,413,458 | -0.02(-0.08%) |
Sep 11, 2015 | 28.68 | 29.08 | 28.50 | 29.08 | 3,375,691 | +0.37(+1.31%) |
Sep 10, 2015 | 28.37 | 29.02 | 28.37 | 28.70 | 3,512,255 | +0.20(+0.68%) |
Sep 09, 2015 | 29.62 | 29.65 | 28.44 | 28.51 | 4,829,148 | -0.60(-2.07%) |
Sep 08, 2015 | 29.09 | 29.09 | 29.09 | 29.11 | 4,057,849 | +0.46(+1.61%) |
Sep 04, 2015 | 29.06 | 28.65 | 28.65 | 28.65 | 4,160,907 | -0.88(-2.99%) |
Sep 03, 2015 | 29.38 | 29.68 | 29.25 | 29.53 | 3,236,709 | +0.29(+0.99%) |
Sep 02, 2015 | 29.31 | 29.32 | 28.70 | 29.24 | 3,815,986 | +0.39(+1.35%) |