Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.94 | 32.98 | 32.45 | 32.48 | 1,643,679 | -0.55(-1.65%) |
Nov 27, 2015 | 33.15 | 33.24 | 32.97 | 33.02 | 1,087,743 | -0.09(-0.27%) |
Nov 25, 2015 | 33.13 | 33.12 | 33.12 | 33.12 | 2,377,572 | +0.46(+1.42%) |
Nov 24, 2015 | 32.27 | 32.71 | 32.27 | 32.65 | 2,222,028 | -0.13(-0.39%) |
Nov 23, 2015 | 32.98 | 33.08 | 32.72 | 32.78 | 1,623,487 | -0.21(-0.64%) |
Nov 20, 2015 | 32.91 | 33.15 | 32.91 | 32.99 | 3,519,065 | +0.05(+0.16%) |
Nov 19, 2015 | 32.80 | 33.01 | 32.79 | 32.94 | 2,242,120 | +0.20(+0.62%) |
Nov 18, 2015 | 32.27 | 32.76 | 32.27 | 32.74 | 3,393,881 | +0.29(+0.89%) |
Nov 17, 2015 | 32.52 | 32.65 | 32.38 | 32.45 | 3,220,640 | +0.23(+0.73%) |
Nov 16, 2015 | 31.86 | 32.21 | 31.84 | 32.21 | 1,633,456 | +0.38(+1.19%) |
Nov 13, 2015 | 31.86 | 31.95 | 31.73 | 31.83 | 1,574,504 | -0.45(-1.41%) |
Nov 12, 2015 | 32.51 | 32.61 | 32.29 | 32.29 | 1,808,595 | -0.58(-1.78%) |
Nov 11, 2015 | 32.74 | 33.00 | 32.71 | 32.87 | 2,163,166 | +0.40(+1.24%) |
Nov 10, 2015 | 32.10 | 32.51 | 32.08 | 32.47 | 1,674,272 | -0.03(-0.09%) |
Nov 09, 2015 | 32.39 | 32.56 | 32.29 | 32.50 | 1,408,417 | -0.38(-1.15%) |
Nov 06, 2015 | 32.94 | 33.06 | 32.60 | 32.88 | 1,342,772 | -0.58(-1.74%) |
Nov 05, 2015 | 33.49 | 33.57 | 33.33 | 33.46 | 1,413,620 | -0.15(-0.45%) |
Nov 04, 2015 | 33.70 | 33.74 | 33.52 | 33.62 | 971,589 | -0.17(-0.49%) |
Nov 03, 2015 | 33.50 | 33.80 | 33.43 | 33.78 | 1,245,665 | -0.02(-0.07%) |
Nov 02, 2015 | 33.81 | 33.91 | 33.63 | 33.80 | 1,414,487 | +0.11(+0.34%) |
Oct 30, 2015 | 33.76 | 33.98 | 33.69 | 33.69 | 1,054,517 | -0.41(-1.20%) |
Oct 29, 2015 | 34.02 | 34.15 | 33.97 | 34.10 | 970,155 | +0.12(+0.36%) |
Oct 28, 2015 | 34.20 | 34.28 | 33.73 | 33.98 | 1,824,400 | +0.14(+0.41%) |
Oct 27, 2015 | 33.91 | 34.00 | 33.79 | 33.84 | 1,218,839 | -0.23(-0.68%) |
Oct 26, 2015 | 34.16 | 34.26 | 34.04 | 34.07 | 842,437 | -0.11(-0.31%) |
Oct 23, 2015 | 34.44 | 34.50 | 34.07 | 34.18 | 1,152,364 | -0.21(-0.61%) |
Oct 22, 2015 | 34.26 | 34.53 | 34.23 | 34.39 | 1,755,324 | +0.38(+1.13%) |
Oct 21, 2015 | 34.18 | 34.23 | 34.00 | 34.01 | 1,307,379 | -0.03(-0.09%) |
Oct 20, 2015 | 34.13 | 34.14 | 33.95 | 34.04 | 869,113 | -0.03(-0.09%) |
Oct 19, 2015 | 34.08 | 34.15 | 33.91 | 34.07 | 917,748 | +0.06(+0.18%) |
Oct 16, 2015 | 33.78 | 34.03 | 33.74 | 34.01 | 1,089,340 | +0.19(+0.56%) |
Oct 15, 2015 | 33.65 | 33.85 | 33.52 | 33.82 | 1,767,275 | +1.39(+4.29%) |
Oct 14, 2015 | 32.40 | 32.55 | 32.39 | 32.43 | 1,010,354 | +0.04(+0.12%) |
Oct 13, 2015 | 32.23 | 32.58 | 32.23 | 32.39 | 1,214,710 | -0.11(-0.32%) |
Oct 12, 2015 | 32.39 | 32.68 | 32.37 | 32.49 | 1,092,266 | +0.40(+1.24%) |
Oct 09, 2015 | 31.99 | 32.25 | 31.94 | 32.10 | 1,166,112 | -0.17(-0.54%) |
Oct 08, 2015 | 31.69 | 32.28 | 31.58 | 32.27 | 1,061,839 | +0.34(+1.06%) |
Oct 07, 2015 | 31.72 | 31.94 | 31.62 | 31.93 | 1,423,019 | +0.05(+0.17%) |
Oct 06, 2015 | 31.88 | 32.06 | 31.85 | 31.88 | 1,021,330 | -0.02(-0.07%) |
Oct 05, 2015 | 31.73 | 31.91 | 31.70 | 31.90 | 1,163,859 | +0.59(+1.90%) |
Oct 02, 2015 | 30.64 | 31.31 | 30.56 | 31.31 | 1,522,245 | +0.59(+1.91%) |
Oct 01, 2015 | 30.89 | 30.92 | 30.49 | 30.72 | 1,671,138 | +0.05(+0.15%) |
Sep 30, 2015 | 30.67 | 30.70 | 30.43 | 30.67 | 2,602,400 | +0.76(+2.54%) |
Sep 29, 2015 | 29.55 | 29.95 | 29.43 | 29.91 | 1,332,647 | +0.32(+1.07%) |
Sep 28, 2015 | 29.98 | 29.98 | 29.54 | 29.60 | 1,203,134 | -0.50(-1.67%) |
Sep 25, 2015 | 30.14 | 30.40 | 29.99 | 30.10 | 1,399,095 | +0.71(+2.41%) |
Sep 24, 2015 | 29.30 | 29.51 | 29.03 | 29.39 | 1,650,836 | -0.28(-0.94%) |
Sep 23, 2015 | 29.76 | 29.79 | 29.51 | 29.67 | 847,829 | -0.08(-0.25%) |
Sep 22, 2015 | 29.83 | 29.85 | 29.47 | 29.75 | 1,797,842 | -0.84(-2.75%) |
Sep 21, 2015 | 30.76 | 30.78 | 30.47 | 30.59 | 779,821 | +0.11(+0.35%) |
Sep 18, 2015 | 30.61 | 30.79 | 30.46 | 30.49 | 1,193,514 | -0.38(-1.22%) |
Sep 17, 2015 | 30.87 | 31.15 | 30.70 | 30.86 | 1,777,960 | -0.05(-0.17%) |
Sep 16, 2015 | 30.78 | 30.94 | 30.65 | 30.91 | 1,332,480 | +1.02(+3.42%) |
Sep 15, 2015 | 29.64 | 29.94 | 29.57 | 29.89 | 2,062,492 | +0.29(+0.99%) |
Sep 14, 2015 | 29.59 | 29.72 | 29.51 | 29.60 | 1,856,320 | -0.19(-0.63%) |
Sep 11, 2015 | 29.69 | 29.82 | 29.62 | 29.79 | 2,319,888 | -0.10(-0.33%) |
Sep 10, 2015 | 29.90 | 29.98 | 29.77 | 29.88 | 3,838,867 | -0.25(-0.82%) |
Sep 09, 2015 | 30.80 | 30.80 | 30.09 | 30.13 | 1,810,475 | -0.08(-0.27%) |
Sep 08, 2015 | 30.20 | 30.28 | 30.00 | 30.21 | 948,495 | +0.73(+2.47%) |
Sep 04, 2015 | 29.52 | 29.49 | 29.49 | 29.49 | 1,267,929 | -0.59(-1.98%) |
Sep 03, 2015 | 30.15 | 30.32 | 30.00 | 30.08 | 1,058,771 | +0.13(+0.43%) |
Sep 02, 2015 | 29.89 | 29.96 | 29.67 | 29.95 | 1,288,348 | +0.55(+1.87%) |