Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.50 | 29.64 | 28.69 | 28.88 | 3,397,410 | -0.48(-1.65%) |
Nov 27, 2015 | 28.48 | 29.52 | 28.27 | 29.36 | 1,774,690 | +0.98(+3.45%) |
Nov 25, 2015 | 28.59 | 28.38 | 28.38 | 28.38 | 1,682,400 | -0.11(-0.39%) |
Nov 24, 2015 | 28.27 | 28.67 | 28.16 | 28.49 | 3,184,110 | +0.00(+0.02%) |
Nov 23, 2015 | 28.73 | 29.39 | 28.45 | 28.48 | 2,713,408 | -0.23(-0.78%) |
Nov 20, 2015 | 27.77 | 29.37 | 27.73 | 28.71 | 5,061,416 | +1.48(+5.42%) |
Nov 19, 2015 | 29.11 | 29.23 | 26.96 | 27.23 | 7,964,500 | -2.50(-8.41%) |
Nov 18, 2015 | 29.44 | 29.97 | 29.05 | 29.73 | 2,190,852 | +0.29(+1.00%) |
Nov 17, 2015 | 29.29 | 29.88 | 28.95 | 29.44 | 2,379,302 | +0.19(+0.63%) |
Nov 16, 2015 | 28.57 | 29.34 | 28.48 | 29.25 | 2,742,906 | +0.62(+2.17%) |
Nov 13, 2015 | 28.48 | 28.86 | 27.86 | 28.64 | 4,100,092 | +0.01(+0.02%) |
Nov 12, 2015 | 29.36 | 29.43 | 28.61 | 28.63 | 2,707,418 | -0.92(-3.11%) |
Nov 11, 2015 | 30.62 | 30.62 | 29.54 | 29.55 | 1,842,260 | -0.88(-2.88%) |
Nov 10, 2015 | 30.50 | 30.77 | 30.13 | 30.43 | 1,869,174 | -0.11(-0.38%) |
Nov 09, 2015 | 30.68 | 30.87 | 30.26 | 30.54 | 1,833,070 | -0.34(-1.09%) |
Nov 06, 2015 | 30.57 | 30.97 | 30.32 | 30.88 | 2,475,118 | +0.00(+0.02%) |
Nov 05, 2015 | 30.37 | 31.05 | 30.24 | 30.87 | 2,316,348 | +0.48(+1.60%) |
Nov 04, 2015 | 30.71 | 30.74 | 29.63 | 30.39 | 3,365,406 | -0.29(-0.96%) |
Nov 03, 2015 | 30.25 | 30.77 | 30.02 | 30.68 | 3,394,376 | +0.22(+0.72%) |
Nov 02, 2015 | 29.75 | 30.78 | 29.39 | 30.46 | 3,160,436 | +0.72(+2.42%) |
Oct 30, 2015 | 30.27 | 30.55 | 29.70 | 29.74 | 2,597,226 | -0.48(-1.57%) |
Oct 29, 2015 | 30.52 | 31.00 | 30.09 | 30.21 | 3,067,932 | -0.34(-1.10%) |
Oct 28, 2015 | 30.30 | 30.63 | 28.89 | 30.55 | 6,097,800 | +0.13(+0.43%) |
Oct 27, 2015 | 29.37 | 30.66 | 29.12 | 30.42 | 5,995,044 | +1.40(+4.81%) |
Oct 26, 2015 | 28.68 | 29.16 | 28.29 | 29.02 | 3,559,684 | +0.40(+1.40%) |
Oct 23, 2015 | 27.96 | 28.73 | 27.79 | 28.62 | 4,536,560 | +0.86(+3.10%) |
Oct 22, 2015 | 28.92 | 29.01 | 27.00 | 27.77 | 6,096,040 | -1.38(-4.75%) |
Oct 21, 2015 | 30.19 | 30.32 | 27.75 | 29.15 | 5,355,044 | -0.80(-2.69%) |
Oct 20, 2015 | 30.38 | 30.56 | 29.79 | 29.95 | 4,237,078 | -0.37(-1.22%) |
Oct 19, 2015 | 29.02 | 30.55 | 28.98 | 30.32 | 3,811,868 | +1.27(+4.39%) |
Oct 16, 2015 | 28.92 | 29.30 | 28.74 | 29.05 | 2,741,190 | +0.21(+0.75%) |
Oct 15, 2015 | 28.00 | 28.84 | 27.59 | 28.84 | 2,808,376 | +0.46(+1.60%) |
Oct 14, 2015 | 28.72 | 29.24 | 28.18 | 28.38 | 3,002,056 | -0.25(-0.87%) |
Oct 13, 2015 | 28.66 | 29.64 | 28.50 | 28.63 | 3,420,282 | -0.01(-0.03%) |
Oct 12, 2015 | 28.68 | 29.02 | 28.34 | 28.64 | 3,397,698 | -0.04(-0.12%) |
Oct 09, 2015 | 27.39 | 28.81 | 27.39 | 28.68 | 5,618,442 | +1.21(+4.39%) |
Oct 08, 2015 | 26.98 | 27.61 | 26.73 | 27.47 | 4,537,532 | +0.52(+1.91%) |
Oct 07, 2015 | 26.64 | 27.00 | 25.88 | 26.95 | 3,501,738 | +0.42(+1.58%) |
Oct 06, 2015 | 27.68 | 27.74 | 26.02 | 26.54 | 4,665,328 | -1.20(-4.34%) |
Oct 05, 2015 | 28.17 | 28.48 | 27.52 | 27.74 | 4,316,418 | -0.25(-0.88%) |
Oct 02, 2015 | 26.61 | 28.00 | 25.95 | 27.98 | 5,405,020 | +1.10(+4.09%) |
Oct 01, 2015 | 27.04 | 27.23 | 26.55 | 26.89 | 3,585,294 | -0.23(-0.85%) |
Sep 30, 2015 | 26.95 | 27.84 | 26.84 | 27.11 | 3,949,706 | +0.68(+2.57%) |
Sep 29, 2015 | 26.34 | 26.97 | 25.96 | 26.43 | 5,659,488 | +0.11(+0.40%) |
Sep 28, 2015 | 29.30 | 29.30 | 25.46 | 26.33 | 7,348,554 | -2.98(-10.15%) |
Sep 25, 2015 | 31.00 | 31.04 | 29.23 | 29.30 | 3,646,766 | -1.45(-4.70%) |
Sep 24, 2015 | 31.07 | 31.25 | 30.15 | 30.75 | 2,622,734 | -0.64(-2.05%) |
Sep 23, 2015 | 30.91 | 31.61 | 30.84 | 31.39 | 3,183,872 | +0.47(+1.52%) |
Sep 22, 2015 | 31.00 | 31.41 | 30.66 | 30.93 | 1,975,936 | -0.47(-1.50%) |
Sep 21, 2015 | 31.54 | 31.72 | 30.84 | 31.39 | 2,903,618 | +0.22(+0.71%) |
Sep 18, 2015 | 31.49 | 32.00 | 31.11 | 31.18 | 4,302,706 | -0.76(-2.38%) |
Sep 17, 2015 | 31.98 | 32.45 | 31.64 | 31.93 | 1,947,694 | +0.01(+0.03%) |
Sep 16, 2015 | 31.73 | 32.08 | 31.25 | 31.93 | 2,312,576 | +0.27(+0.84%) |
Sep 15, 2015 | 31.74 | 31.77 | 31.29 | 31.66 | 2,102,260 | +0.06(+0.19%) |
Sep 14, 2015 | 31.71 | 31.93 | 31.43 | 31.60 | 2,057,208 | -0.11(-0.36%) |
Sep 11, 2015 | 30.66 | 31.73 | 30.64 | 31.71 | 2,383,046 | +0.75(+2.44%) |
Sep 10, 2015 | 30.68 | 31.50 | 30.58 | 30.96 | 3,728,674 | +0.23(+0.75%) |
Sep 09, 2015 | 31.18 | 31.45 | 30.66 | 30.73 | 2,357,102 | -0.20(-0.65%) |
Sep 08, 2015 | 30.50 | 31.02 | 30.12 | 30.93 | 3,005,624 | +0.95(+3.19%) |
Sep 04, 2015 | 29.61 | 29.98 | 29.98 | 29.98 | 2,287,800 | +0.05(+0.18%) |
Sep 03, 2015 | 30.24 | 30.57 | 29.84 | 29.92 | 2,768,084 | -0.16(-0.55%) |
Sep 02, 2015 | 30.05 | 30.24 | 29.44 | 30.09 | 2,757,682 | +0.43(+1.43%) |