Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.45 | 33.53 | 33.11 | 33.12 | 5,651,091 | -0.36(-1.08%) |
Nov 27, 2015 | 33.45 | 33.54 | 33.27 | 33.48 | 1,753,864 | +0.04(+0.12%) |
Nov 25, 2015 | 33.29 | 33.44 | 33.44 | 33.44 | 3,338,304 | +0.14(+0.44%) |
Nov 24, 2015 | 33.19 | 33.48 | 33.03 | 33.29 | 5,958,180 | -0.06(-0.19%) |
Nov 23, 2015 | 33.05 | 33.44 | 33.03 | 33.36 | 5,939,942 | +0.39(+1.17%) |
Nov 20, 2015 | 33.50 | 33.59 | 32.93 | 32.97 | 4,422,288 | -0.39(-1.16%) |
Nov 19, 2015 | 33.37 | 33.83 | 33.24 | 33.36 | 6,785,353 | +0.20(+0.61%) |
Nov 18, 2015 | 32.61 | 33.20 | 32.56 | 33.16 | 4,070,945 | +0.54(+1.66%) |
Nov 17, 2015 | 32.71 | 32.98 | 32.50 | 32.62 | 3,599,912 | -0.09(-0.27%) |
Nov 16, 2015 | 32.21 | 32.73 | 32.12 | 32.70 | 4,365,621 | +0.50(+1.55%) |
Nov 13, 2015 | 32.33 | 32.44 | 31.98 | 32.21 | 9,498,686 | -0.20(-0.62%) |
Nov 12, 2015 | 32.37 | 32.53 | 32.15 | 32.41 | 5,782,486 | -0.11(-0.35%) |
Nov 11, 2015 | 32.63 | 32.66 | 32.46 | 32.52 | 5,272,980 | -0.14(-0.42%) |
Nov 10, 2015 | 32.55 | 32.81 | 32.47 | 32.66 | 3,301,169 | +0.05(+0.15%) |
Nov 09, 2015 | 32.85 | 32.97 | 32.33 | 32.61 | 5,374,807 | -0.37(-1.12%) |
Nov 06, 2015 | 32.88 | 33.04 | 32.75 | 32.98 | 3,850,278 | -0.10(-0.32%) |
Nov 05, 2015 | 32.87 | 33.16 | 32.77 | 33.08 | 2,996,609 | +0.22(+0.66%) |
Nov 04, 2015 | 33.23 | 33.41 | 32.75 | 32.87 | 4,145,491 | -0.14(-0.41%) |
Nov 03, 2015 | 32.94 | 33.04 | 32.67 | 33.00 | 6,690,450 | -0.06(-0.20%) |
Nov 02, 2015 | 33.02 | 33.20 | 32.39 | 33.07 | 8,135,132 | -0.17(-0.51%) |
Oct 30, 2015 | 33.56 | 33.73 | 33.24 | 33.24 | 7,503,041 | -0.44(-1.29%) |
Oct 29, 2015 | 33.41 | 33.80 | 33.33 | 33.67 | 3,628,127 | +0.18(+0.53%) |
Oct 28, 2015 | 33.53 | 33.73 | 33.15 | 33.49 | 4,393,481 | -0.05(-0.14%) |
Oct 27, 2015 | 33.18 | 33.57 | 33.16 | 33.54 | 4,498,512 | +0.11(+0.34%) |
Oct 26, 2015 | 33.67 | 33.68 | 33.41 | 33.43 | 4,443,077 | -0.22(-0.65%) |
Oct 23, 2015 | 33.70 | 33.79 | 33.45 | 33.65 | 4,331,706 | +0.04(+0.12%) |
Oct 22, 2015 | 33.62 | 33.87 | 33.57 | 33.61 | 5,298,298 | +0.14(+0.41%) |
Oct 21, 2015 | 33.18 | 33.74 | 33.04 | 33.47 | 4,587,241 | +0.36(+1.10%) |
Oct 20, 2015 | 33.33 | 33.46 | 33.07 | 33.11 | 3,792,475 | -0.27(-0.80%) |
Oct 19, 2015 | 33.27 | 33.41 | 33.12 | 33.37 | 3,198,472 | -0.01(-0.02%) |
Oct 16, 2015 | 32.94 | 33.41 | 32.88 | 33.38 | 3,917,933 | +0.52(+1.57%) |
Oct 15, 2015 | 32.70 | 32.93 | 32.57 | 32.87 | 3,392,512 | +0.27(+0.84%) |
Oct 14, 2015 | 33.15 | 33.24 | 32.47 | 32.59 | 5,329,877 | -0.64(-1.92%) |
Oct 13, 2015 | 33.04 | 33.45 | 33.04 | 33.23 | 6,052,478 | +0.00(+0.00%) |
Oct 12, 2015 | 32.98 | 33.23 | 32.93 | 33.23 | 3,531,238 | +0.25(+0.76%) |
Oct 09, 2015 | 33.04 | 33.09 | 32.82 | 32.98 | 5,687,685 | -0.02(-0.05%) |
Oct 08, 2015 | 32.64 | 33.01 | 32.46 | 32.99 | 5,775,283 | +0.31(+0.96%) |
Oct 07, 2015 | 32.34 | 32.68 | 32.25 | 32.68 | 6,050,643 | +0.39(+1.20%) |
Oct 06, 2015 | 32.34 | 32.44 | 32.07 | 32.29 | 8,199,922 | -0.10(-0.32%) |
Oct 05, 2015 | 31.91 | 32.41 | 31.80 | 32.40 | 9,851,870 | +0.65(+2.06%) |
Oct 02, 2015 | 30.91 | 31.75 | 30.89 | 31.75 | 5,969,820 | +0.64(+2.05%) |
Oct 01, 2015 | 31.20 | 31.34 | 30.95 | 31.11 | 6,217,845 | -0.29(-0.92%) |
Sep 30, 2015 | 31.45 | 31.61 | 31.21 | 31.40 | 6,095,041 | +0.27(+0.88%) |
Sep 29, 2015 | 31.09 | 31.29 | 30.96 | 31.13 | 6,353,933 | +0.17(+0.54%) |
Sep 28, 2015 | 31.69 | 31.85 | 30.95 | 30.96 | 8,145,966 | -0.81(-2.54%) |
Sep 25, 2015 | 31.89 | 32.14 | 31.51 | 31.77 | 9,469,774 | +0.02(+0.05%) |
Sep 24, 2015 | 31.44 | 31.83 | 31.35 | 31.75 | 9,434,896 | +0.21(+0.66%) |
Sep 23, 2015 | 31.53 | 31.57 | 31.33 | 31.54 | 5,742,721 | +0.08(+0.25%) |
Sep 22, 2015 | 31.60 | 31.69 | 31.37 | 31.46 | 6,422,404 | -0.40(-1.25%) |
Sep 21, 2015 | 31.59 | 31.93 | 31.51 | 31.86 | 6,160,942 | +0.30(+0.94%) |
Sep 18, 2015 | 31.17 | 31.77 | 31.17 | 31.57 | 15,768,577 | -0.02(-0.08%) |
Sep 17, 2015 | 31.66 | 31.87 | 31.37 | 31.59 | 7,704,529 | -0.02(-0.05%) |
Sep 16, 2015 | 31.59 | 31.65 | 31.26 | 31.61 | 9,795,940 | +0.06(+0.18%) |
Sep 15, 2015 | 31.96 | 32.01 | 31.21 | 31.55 | 10,913,878 | -0.34(-1.05%) |
Sep 14, 2015 | 31.85 | 31.93 | 31.58 | 31.89 | 5,050,567 | -0.06(-0.18%) |
Sep 11, 2015 | 31.56 | 31.96 | 31.32 | 31.94 | 6,297,310 | +0.46(+1.47%) |
Sep 10, 2015 | 31.60 | 31.77 | 31.36 | 31.48 | 9,864,198 | -0.18(-0.58%) |
Sep 09, 2015 | 32.20 | 32.23 | 31.61 | 31.66 | 4,900,593 | -0.38(-1.17%) |
Sep 08, 2015 | 32.12 | 32.12 | 31.80 | 32.04 | 7,562,484 | +0.40(+1.26%) |
Sep 04, 2015 | 31.63 | 31.64 | 31.64 | 31.64 | 6,054,438 | -0.27(-0.85%) |
Sep 03, 2015 | 31.73 | 32.08 | 31.73 | 31.91 | 6,426,427 | +0.11(+0.35%) |
Sep 02, 2015 | 31.47 | 31.80 | 31.31 | 31.80 | 5,787,362 | +0.55(+1.77%) |