Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.70 | 33.95 | 33.56 | 33.56 | 936,934 | -0.08(-0.25%) |
Nov 27, 2015 | 33.49 | 33.76 | 33.29 | 33.65 | 207,899 | +0.20(+0.60%) |
Nov 25, 2015 | 33.49 | 33.45 | 33.45 | 33.45 | 576,817 | -0.05(-0.14%) |
Nov 24, 2015 | 33.06 | 33.64 | 32.87 | 33.49 | 852,185 | +0.21(+0.62%) |
Nov 23, 2015 | 33.13 | 33.37 | 32.85 | 33.29 | 856,355 | +0.70(+2.16%) |
Nov 20, 2015 | 32.29 | 32.66 | 32.16 | 32.58 | 468,674 | +0.42(+1.31%) |
Nov 19, 2015 | 31.68 | 32.25 | 31.68 | 32.16 | 626,782 | +0.51(+1.60%) |
Nov 18, 2015 | 30.97 | 31.67 | 30.89 | 31.66 | 394,296 | +0.82(+2.66%) |
Nov 17, 2015 | 31.17 | 31.40 | 30.74 | 30.84 | 426,448 | -0.21(-0.67%) |
Nov 16, 2015 | 31.17 | 31.36 | 30.86 | 31.04 | 606,464 | -0.25(-0.78%) |
Nov 13, 2015 | 31.05 | 31.50 | 30.91 | 31.29 | 486,255 | +0.17(+0.54%) |
Nov 12, 2015 | 31.82 | 31.95 | 31.10 | 31.12 | 405,199 | -0.97(-3.01%) |
Nov 11, 2015 | 32.05 | 32.22 | 31.93 | 32.08 | 360,214 | +0.08(+0.24%) |
Nov 10, 2015 | 31.82 | 32.10 | 31.41 | 32.01 | 681,421 | +0.14(+0.43%) |
Nov 09, 2015 | 32.11 | 32.13 | 31.56 | 31.87 | 452,986 | -0.30(-0.92%) |
Nov 06, 2015 | 32.08 | 32.17 | 31.79 | 32.17 | 377,885 | +0.04(+0.12%) |
Nov 05, 2015 | 32.05 | 32.36 | 31.71 | 32.13 | 413,588 | +0.12(+0.38%) |
Nov 04, 2015 | 32.36 | 32.36 | 31.84 | 32.01 | 622,062 | -0.23(-0.71%) |
Nov 03, 2015 | 32.72 | 32.74 | 32.18 | 32.23 | 610,515 | -0.59(-1.80%) |
Nov 02, 2015 | 32.41 | 32.96 | 32.24 | 32.83 | 572,684 | +0.40(+1.24%) |
Oct 30, 2015 | 32.45 | 32.60 | 32.23 | 32.42 | 1,234,822 | +0.07(+0.21%) |
Oct 29, 2015 | 31.82 | 32.39 | 31.82 | 32.36 | 721,244 | +0.36(+1.14%) |
Oct 28, 2015 | 31.54 | 32.22 | 31.54 | 31.99 | 664,297 | +0.58(+1.84%) |
Oct 27, 2015 | 31.26 | 31.46 | 30.91 | 31.41 | 639,660 | -0.03(-0.10%) |
Oct 26, 2015 | 31.32 | 31.49 | 31.21 | 31.44 | 666,695 | +0.03(+0.10%) |
Oct 23, 2015 | 32.20 | 32.20 | 31.33 | 31.41 | 1,005,837 | -0.64(-1.99%) |
Oct 22, 2015 | 31.86 | 32.10 | 30.94 | 32.05 | 1,084,931 | +0.30(+0.93%) |
Oct 21, 2015 | 31.89 | 32.08 | 31.62 | 31.76 | 1,016,818 | -0.11(-0.33%) |
Oct 20, 2015 | 31.24 | 31.92 | 31.24 | 31.86 | 772,243 | +0.58(+1.85%) |
Oct 19, 2015 | 31.19 | 31.38 | 31.07 | 31.29 | 222,617 | -0.01(-0.02%) |
Oct 16, 2015 | 31.27 | 31.37 | 31.08 | 31.29 | 270,643 | +0.02(+0.07%) |
Oct 15, 2015 | 31.29 | 31.37 | 30.81 | 31.27 | 353,383 | +0.12(+0.39%) |
Oct 14, 2015 | 31.26 | 31.45 | 31.12 | 31.15 | 444,471 | -0.06(-0.19%) |
Oct 13, 2015 | 31.45 | 31.72 | 31.19 | 31.21 | 465,084 | -0.45(-1.42%) |
Oct 12, 2015 | 31.44 | 31.67 | 31.13 | 31.66 | 406,457 | +0.18(+0.58%) |
Oct 09, 2015 | 31.37 | 31.82 | 31.23 | 31.48 | 611,763 | +0.24(+0.75%) |
Oct 08, 2015 | 30.62 | 31.28 | 30.50 | 31.24 | 570,912 | +0.53(+1.73%) |
Oct 07, 2015 | 30.31 | 30.75 | 30.28 | 30.71 | 589,708 | +0.52(+1.71%) |
Oct 06, 2015 | 30.59 | 30.67 | 30.14 | 30.19 | 645,694 | -0.42(-1.36%) |
Oct 05, 2015 | 30.19 | 30.65 | 30.18 | 30.61 | 599,977 | +0.68(+2.28%) |
Oct 02, 2015 | 28.81 | 29.94 | 28.69 | 29.93 | 723,582 | +0.91(+3.14%) |
Oct 01, 2015 | 28.77 | 29.13 | 28.57 | 29.01 | 543,554 | +0.35(+1.22%) |
Sep 30, 2015 | 28.54 | 28.76 | 28.37 | 28.66 | 561,510 | +0.28(+0.99%) |
Sep 29, 2015 | 28.26 | 28.52 | 28.11 | 28.38 | 823,779 | +0.08(+0.30%) |
Sep 28, 2015 | 28.60 | 28.68 | 28.25 | 28.30 | 461,444 | -0.47(-1.64%) |
Sep 25, 2015 | 29.05 | 29.05 | 28.66 | 28.77 | 565,212 | -0.05(-0.16%) |
Sep 24, 2015 | 29.17 | 29.17 | 28.54 | 28.82 | 1,627,739 | -0.62(-2.12%) |
Sep 23, 2015 | 29.57 | 29.67 | 29.08 | 29.44 | 752,795 | -0.05(-0.15%) |
Sep 22, 2015 | 29.83 | 30.09 | 29.41 | 29.49 | 584,730 | -0.72(-2.39%) |
Sep 21, 2015 | 30.23 | 30.68 | 30.10 | 30.21 | 486,011 | +0.17(+0.58%) |
Sep 18, 2015 | 30.27 | 30.41 | 29.96 | 30.03 | 878,807 | -0.49(-1.59%) |
Sep 17, 2015 | 30.59 | 30.98 | 30.40 | 30.52 | 449,923 | -0.05(-0.15%) |
Sep 16, 2015 | 30.19 | 30.62 | 29.99 | 30.56 | 398,488 | +0.37(+1.23%) |
Sep 15, 2015 | 30.11 | 30.27 | 29.87 | 30.19 | 446,825 | +0.03(+0.10%) |
Sep 14, 2015 | 30.23 | 30.30 | 30.03 | 30.16 | 269,233 | -0.05(-0.18%) |
Sep 11, 2015 | 30.31 | 30.32 | 29.79 | 30.21 | 355,399 | -0.19(-0.62%) |
Sep 10, 2015 | 30.50 | 30.70 | 30.27 | 30.40 | 765,469 | +0.02(+0.05%) |
Sep 09, 2015 | 30.53 | 30.59 | 30.21 | 30.39 | 984,906 | +0.10(+0.33%) |
Sep 08, 2015 | 30.14 | 30.37 | 29.91 | 30.29 | 614,113 | +0.65(+2.18%) |
Sep 04, 2015 | 29.13 | 29.64 | 29.64 | 29.64 | 972,434 | +0.22(+0.75%) |
Sep 03, 2015 | 29.38 | 29.74 | 29.30 | 29.42 | 264,738 | +0.14(+0.47%) |
Sep 02, 2015 | 29.46 | 29.47 | 28.96 | 29.29 | 470,055 | +0.15(+0.52%) |