Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.04 | 33.15 | 32.82 | 32.97 | 6,220,626 | -0.03(-0.08%) |
Nov 27, 2015 | 33.14 | 33.17 | 32.97 | 33.00 | 1,983,645 | -0.18(-0.53%) |
Nov 25, 2015 | 33.35 | 33.17 | 33.17 | 33.17 | 3,057,715 | -0.14(-0.42%) |
Nov 24, 2015 | 33.03 | 33.68 | 33.03 | 33.31 | 7,177,819 | -0.03(-0.08%) |
Nov 23, 2015 | 33.49 | 33.52 | 33.19 | 33.34 | 5,995,004 | -0.21(-0.63%) |
Nov 20, 2015 | 33.38 | 33.77 | 33.28 | 33.55 | 7,869,916 | +0.35(+1.06%) |
Nov 19, 2015 | 33.24 | 33.39 | 33.03 | 33.20 | 3,177,706 | -0.14(-0.42%) |
Nov 18, 2015 | 33.20 | 33.42 | 33.08 | 33.34 | 4,510,667 | +0.26(+0.79%) |
Nov 17, 2015 | 33.20 | 33.29 | 32.89 | 33.08 | 3,605,221 | -0.14(-0.42%) |
Nov 16, 2015 | 32.74 | 33.24 | 32.68 | 33.22 | 4,377,592 | +0.32(+0.96%) |
Nov 13, 2015 | 32.86 | 33.15 | 32.75 | 32.90 | 3,571,128 | +0.10(+0.29%) |
Nov 12, 2015 | 32.83 | 33.10 | 32.71 | 32.81 | 3,226,971 | -0.37(-1.11%) |
Nov 11, 2015 | 33.28 | 33.38 | 33.10 | 33.17 | 4,087,644 | -0.09(-0.26%) |
Nov 10, 2015 | 32.91 | 33.34 | 32.80 | 33.26 | 4,315,051 | +0.28(+0.85%) |
Nov 09, 2015 | 33.11 | 33.24 | 32.80 | 32.98 | 3,932,675 | -0.27(-0.82%) |
Nov 06, 2015 | 32.80 | 33.25 | 32.62 | 33.25 | 3,386,083 | +0.37(+1.12%) |
Nov 05, 2015 | 33.04 | 33.17 | 32.60 | 32.89 | 3,934,762 | -0.02(-0.05%) |
Nov 04, 2015 | 33.41 | 33.97 | 32.81 | 32.90 | 6,537,145 | -0.57(-1.70%) |
Nov 03, 2015 | 33.09 | 33.62 | 32.93 | 33.47 | 5,349,077 | +0.39(+1.19%) |
Nov 02, 2015 | 32.85 | 33.16 | 32.75 | 33.08 | 4,394,506 | +0.33(+1.02%) |
Oct 30, 2015 | 32.93 | 32.96 | 32.67 | 32.75 | 6,965,910 | -0.18(-0.53%) |
Oct 29, 2015 | 32.57 | 33.07 | 32.48 | 32.92 | 7,955,396 | +0.30(+0.91%) |
Oct 28, 2015 | 32.03 | 32.89 | 31.58 | 32.62 | 11,492,730 | +0.53(+1.67%) |
Oct 27, 2015 | 31.57 | 32.39 | 31.57 | 32.09 | 6,549,646 | +0.64(+2.03%) |
Oct 26, 2015 | 31.06 | 31.68 | 31.00 | 31.45 | 7,617,548 | +0.45(+1.44%) |
Oct 23, 2015 | 30.77 | 31.20 | 30.69 | 31.00 | 5,662,565 | +0.42(+1.37%) |
Oct 22, 2015 | 31.22 | 31.23 | 30.15 | 30.58 | 8,144,353 | -0.60(-1.91%) |
Oct 21, 2015 | 30.21 | 31.25 | 30.14 | 31.18 | 14,547,918 | +1.17(+3.91%) |
Oct 20, 2015 | 29.75 | 30.21 | 29.67 | 30.00 | 6,393,871 | +0.21(+0.71%) |
Oct 19, 2015 | 29.65 | 29.85 | 29.58 | 29.79 | 5,118,255 | +0.09(+0.29%) |
Oct 16, 2015 | 29.65 | 29.93 | 29.45 | 29.71 | 5,376,097 | +0.19(+0.65%) |
Oct 15, 2015 | 29.04 | 29.58 | 28.87 | 29.51 | 4,595,487 | +0.57(+1.97%) |
Oct 14, 2015 | 29.01 | 29.14 | 28.83 | 28.94 | 3,707,250 | -0.04(-0.15%) |
Oct 13, 2015 | 29.20 | 29.37 | 28.96 | 28.99 | 6,928,973 | -0.32(-1.11%) |
Oct 12, 2015 | 29.05 | 29.37 | 28.99 | 29.31 | 4,279,126 | +0.23(+0.78%) |
Oct 09, 2015 | 29.07 | 29.32 | 29.03 | 29.08 | 5,663,770 | -0.04(-0.12%) |
Oct 08, 2015 | 28.84 | 29.19 | 28.57 | 29.12 | 7,945,861 | +0.30(+1.03%) |
Oct 07, 2015 | 28.35 | 28.86 | 28.24 | 28.82 | 8,703,032 | +0.56(+1.98%) |
Oct 06, 2015 | 29.19 | 29.34 | 28.18 | 28.26 | 10,589,059 | -0.90(-3.09%) |
Oct 05, 2015 | 29.63 | 29.65 | 29.00 | 29.16 | 8,000,980 | -0.22(-0.75%) |
Oct 02, 2015 | 28.39 | 29.40 | 28.18 | 29.38 | 8,705,675 | +0.72(+2.51%) |
Oct 01, 2015 | 28.63 | 28.78 | 28.29 | 28.66 | 6,412,669 | -0.11(-0.37%) |
Sep 30, 2015 | 29.00 | 29.12 | 28.52 | 28.77 | 6,985,242 | +0.14(+0.49%) |
Sep 29, 2015 | 28.50 | 29.12 | 28.21 | 28.63 | 10,315,141 | +0.09(+0.31%) |
Sep 28, 2015 | 30.00 | 30.07 | 28.48 | 28.54 | 8,839,650 | -1.63(-5.40%) |
Sep 25, 2015 | 31.12 | 31.13 | 30.00 | 30.17 | 4,494,526 | -0.74(-2.38%) |
Sep 24, 2015 | 31.13 | 31.16 | 30.45 | 30.91 | 6,905,042 | -0.41(-1.31%) |
Sep 23, 2015 | 31.16 | 31.51 | 30.94 | 31.32 | 5,031,506 | +0.25(+0.79%) |
Sep 22, 2015 | 31.17 | 31.20 | 30.51 | 31.07 | 6,877,128 | -0.41(-1.31%) |
Sep 21, 2015 | 31.91 | 32.14 | 31.45 | 31.48 | 4,804,850 | -0.26(-0.83%) |
Sep 18, 2015 | 31.43 | 31.77 | 31.41 | 31.75 | 7,910,689 | -0.09(-0.28%) |
Sep 17, 2015 | 31.75 | 32.30 | 31.64 | 31.83 | 3,826,463 | +0.12(+0.39%) |
Sep 16, 2015 | 31.77 | 31.85 | 31.51 | 31.71 | 3,468,683 | -0.04(-0.11%) |
Sep 15, 2015 | 31.46 | 31.87 | 31.43 | 31.75 | 3,582,852 | +0.25(+0.78%) |
Sep 14, 2015 | 31.49 | 31.65 | 31.28 | 31.50 | 3,733,655 | -0.04(-0.14%) |
Sep 11, 2015 | 31.44 | 31.70 | 31.42 | 31.55 | 4,436,268 | -0.04(-0.14%) |
Sep 10, 2015 | 31.75 | 31.81 | 31.31 | 31.59 | 6,714,891 | -0.21(-0.66%) |
Sep 09, 2015 | 32.44 | 32.63 | 31.75 | 31.80 | 4,906,294 | -0.18(-0.55%) |
Sep 08, 2015 | 32.26 | 32.27 | 31.82 | 31.97 | 9,245,165 | +0.32(+1.02%) |
Sep 04, 2015 | 32.02 | 31.65 | 31.65 | 31.65 | 9,779,801 | -0.80(-2.46%) |
Sep 03, 2015 | 32.88 | 33.10 | 32.33 | 32.45 | 6,670,935 | -0.31(-0.94%) |
Sep 02, 2015 | 32.96 | 32.98 | 32.40 | 32.75 | 3,898,373 | +0.25(+0.77%) |