Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.72 | 31.84 | 31.55 | 31.70 | 2,446,394 | +0.06(+0.20%) |
Nov 27, 2015 | 31.48 | 31.78 | 31.29 | 31.64 | 1,125,982 | +0.17(+0.55%) |
Nov 25, 2015 | 31.31 | 31.46 | 31.46 | 31.46 | 1,748,457 | +0.14(+0.44%) |
Nov 24, 2015 | 30.88 | 31.37 | 30.75 | 31.33 | 2,268,518 | +0.35(+1.14%) |
Nov 23, 2015 | 30.99 | 31.48 | 30.87 | 30.97 | 2,868,234 | -0.15(-0.50%) |
Nov 20, 2015 | 30.84 | 31.22 | 30.71 | 31.13 | 3,664,880 | +0.40(+1.30%) |
Nov 19, 2015 | 30.30 | 30.90 | 30.30 | 30.73 | 3,272,526 | +0.33(+1.08%) |
Nov 18, 2015 | 29.70 | 30.45 | 29.46 | 30.40 | 4,370,944 | +0.87(+2.95%) |
Nov 17, 2015 | 29.52 | 30.44 | 29.40 | 29.53 | 4,065,609 | +0.16(+0.56%) |
Nov 16, 2015 | 28.87 | 29.40 | 28.87 | 29.36 | 2,896,837 | +0.38(+1.32%) |
Nov 13, 2015 | 29.36 | 29.67 | 28.83 | 28.98 | 3,692,084 | -0.33(-1.12%) |
Nov 12, 2015 | 29.60 | 29.96 | 29.28 | 29.31 | 2,595,283 | -0.47(-1.59%) |
Nov 11, 2015 | 29.60 | 30.03 | 29.41 | 29.78 | 2,739,348 | +0.30(+1.02%) |
Nov 10, 2015 | 29.66 | 29.72 | 28.93 | 29.48 | 3,444,766 | -0.10(-0.34%) |
Nov 09, 2015 | 30.04 | 30.12 | 29.47 | 29.58 | 2,573,527 | -0.39(-1.30%) |
Nov 06, 2015 | 29.77 | 30.15 | 29.58 | 29.97 | 2,854,319 | +0.25(+0.83%) |
Nov 05, 2015 | 29.92 | 30.14 | 29.67 | 29.73 | 2,813,819 | -0.18(-0.61%) |
Nov 04, 2015 | 30.34 | 30.54 | 29.82 | 29.91 | 3,309,781 | -0.33(-1.08%) |
Nov 03, 2015 | 30.50 | 30.67 | 30.07 | 30.24 | 3,187,200 | -0.20(-0.66%) |
Nov 02, 2015 | 29.84 | 30.67 | 29.84 | 30.44 | 5,647,134 | +0.59(+1.98%) |
Oct 30, 2015 | 28.89 | 30.37 | 28.65 | 29.84 | 4,977,101 | +0.95(+3.30%) |
Oct 29, 2015 | 30.28 | 30.31 | 27.75 | 28.89 | 7,227,985 | -1.40(-4.62%) |
Oct 28, 2015 | 29.52 | 30.31 | 28.99 | 30.29 | 5,837,295 | +0.84(+2.86%) |
Oct 27, 2015 | 29.75 | 30.08 | 29.35 | 29.45 | 4,011,868 | -0.60(-1.99%) |
Oct 26, 2015 | 29.96 | 30.15 | 29.78 | 30.05 | 2,465,343 | +0.15(+0.49%) |
Oct 23, 2015 | 29.77 | 30.13 | 29.76 | 29.90 | 3,729,356 | +0.36(+1.23%) |
Oct 22, 2015 | 29.76 | 29.85 | 29.32 | 29.54 | 2,895,024 | +0.07(+0.25%) |
Oct 21, 2015 | 29.47 | 29.95 | 29.39 | 29.47 | 2,960,457 | -0.08(-0.28%) |
Oct 20, 2015 | 28.39 | 29.66 | 28.23 | 29.55 | 2,841,986 | +0.25(+0.87%) |
Oct 19, 2015 | 29.55 | 29.58 | 29.13 | 29.29 | 2,392,541 | -0.34(-1.16%) |
Oct 16, 2015 | 29.37 | 29.67 | 28.95 | 29.64 | 2,619,349 | +0.28(+0.96%) |
Oct 15, 2015 | 29.05 | 29.38 | 28.81 | 29.36 | 2,902,365 | +0.34(+1.16%) |
Oct 14, 2015 | 28.79 | 29.10 | 28.69 | 29.02 | 4,340,609 | +0.32(+1.11%) |
Oct 13, 2015 | 28.68 | 29.28 | 28.57 | 28.70 | 2,982,099 | -0.12(-0.41%) |
Oct 12, 2015 | 28.98 | 29.20 | 28.78 | 28.82 | 2,418,909 | -0.09(-0.31%) |
Oct 09, 2015 | 28.93 | 29.28 | 28.79 | 28.91 | 2,546,717 | +0.05(+0.19%) |
Oct 08, 2015 | 28.18 | 28.98 | 28.18 | 28.86 | 3,109,226 | +0.54(+1.89%) |
Oct 07, 2015 | 27.75 | 28.59 | 27.67 | 28.32 | 3,864,155 | +0.76(+2.76%) |
Oct 06, 2015 | 27.24 | 27.78 | 26.92 | 27.56 | 3,472,423 | +0.15(+0.53%) |
Oct 05, 2015 | 26.68 | 27.49 | 26.54 | 27.42 | 3,291,978 | +0.91(+3.42%) |
Oct 02, 2015 | 26.14 | 26.65 | 25.95 | 26.51 | 3,481,160 | -0.17(-0.65%) |
Oct 01, 2015 | 26.83 | 27.11 | 26.18 | 26.68 | 4,049,350 | +0.08(+0.31%) |
Sep 30, 2015 | 26.03 | 26.71 | 25.93 | 26.60 | 4,350,679 | +0.92(+3.57%) |
Sep 29, 2015 | 25.48 | 26.00 | 25.38 | 25.68 | 3,177,368 | -0.05(-0.18%) |
Sep 28, 2015 | 26.74 | 26.98 | 25.66 | 25.73 | 3,506,457 | -1.23(-4.57%) |
Sep 25, 2015 | 26.72 | 27.19 | 26.54 | 26.96 | 3,804,153 | +0.49(+1.85%) |
Sep 24, 2015 | 26.55 | 26.65 | 25.70 | 26.47 | 3,163,657 | -0.34(-1.29%) |
Sep 23, 2015 | 26.81 | 26.90 | 26.32 | 26.82 | 3,359,042 | +0.01(+0.03%) |
Sep 22, 2015 | 27.32 | 27.52 | 26.52 | 26.81 | 4,129,491 | -1.02(-3.65%) |
Sep 21, 2015 | 27.62 | 28.10 | 27.40 | 27.82 | 2,149,905 | +0.20(+0.72%) |
Sep 18, 2015 | 27.85 | 27.92 | 27.43 | 27.62 | 4,161,204 | -0.58(-2.06%) |
Sep 17, 2015 | 27.93 | 28.68 | 27.81 | 28.20 | 3,317,471 | +0.18(+0.65%) |
Sep 16, 2015 | 26.88 | 28.07 | 26.72 | 28.02 | 4,130,271 | +1.14(+4.25%) |
Sep 15, 2015 | 26.73 | 27.02 | 26.30 | 26.88 | 3,710,194 | +0.30(+1.13%) |
Sep 14, 2015 | 26.84 | 26.92 | 26.40 | 26.58 | 2,770,428 | -0.24(-0.91%) |
Sep 11, 2015 | 27.00 | 27.07 | 26.33 | 26.83 | 3,081,261 | -0.31(-1.14%) |
Sep 10, 2015 | 26.96 | 27.37 | 26.84 | 27.13 | 3,453,922 | +0.03(+0.10%) |
Sep 09, 2015 | 27.54 | 27.78 | 27.04 | 27.11 | 3,645,875 | -0.18(-0.66%) |
Sep 08, 2015 | 27.14 | 27.46 | 26.93 | 27.29 | 3,244,933 | +0.79(+2.98%) |
Sep 04, 2015 | 26.60 | 26.50 | 26.50 | 26.50 | 2,323,088 | -0.44(-1.62%) |
Sep 03, 2015 | 26.64 | 27.29 | 26.40 | 26.93 | 3,148,878 | +0.36(+1.36%) |
Sep 02, 2015 | 26.48 | 26.65 | 26.03 | 26.57 | 3,325,294 | +0.57(+2.20%) |