Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.74 | 29.84 | 29.34 | 29.36 | 4,029,021 | -0.42(-1.40%) |
Nov 27, 2015 | 29.73 | 29.94 | 29.56 | 29.78 | 1,734,545 | +0.03(+0.09%) |
Nov 25, 2015 | 29.69 | 29.75 | 29.75 | 29.75 | 2,931,585 | +0.07(+0.24%) |
Nov 24, 2015 | 29.07 | 29.82 | 29.07 | 29.68 | 5,138,439 | +0.44(+1.49%) |
Nov 23, 2015 | 29.22 | 29.47 | 29.13 | 29.25 | 3,404,609 | +0.03(+0.09%) |
Nov 20, 2015 | 29.19 | 29.36 | 28.98 | 29.22 | 4,275,113 | +0.15(+0.53%) |
Nov 19, 2015 | 28.89 | 29.16 | 28.82 | 29.06 | 4,399,114 | +0.17(+0.60%) |
Nov 18, 2015 | 28.38 | 28.94 | 28.34 | 28.89 | 4,285,658 | +0.51(+1.79%) |
Nov 17, 2015 | 28.44 | 28.87 | 28.33 | 28.38 | 4,734,522 | -0.07(-0.26%) |
Nov 16, 2015 | 27.80 | 28.48 | 27.80 | 28.46 | 4,305,195 | +0.65(+2.35%) |
Nov 13, 2015 | 28.09 | 28.50 | 27.76 | 27.80 | 5,017,914 | -0.29(-1.03%) |
Nov 12, 2015 | 28.78 | 28.90 | 27.84 | 28.09 | 6,540,809 | -0.93(-3.22%) |
Nov 11, 2015 | 28.31 | 29.24 | 28.18 | 29.03 | 11,592,118 | +0.79(+2.79%) |
Nov 10, 2015 | 26.65 | 28.61 | 26.35 | 28.24 | 20,758,160 | +2.16(+8.27%) |
Nov 09, 2015 | 26.68 | 26.75 | 25.79 | 26.08 | 8,484,771 | -0.57(-2.14%) |
Nov 06, 2015 | 26.41 | 26.65 | 26.05 | 26.65 | 6,467,899 | +0.00(+0.00%) |
Nov 05, 2015 | 27.08 | 27.12 | 26.22 | 26.65 | 7,176,500 | -0.36(-1.34%) |
Nov 04, 2015 | 27.27 | 27.41 | 26.89 | 27.02 | 5,207,047 | -0.15(-0.57%) |
Nov 03, 2015 | 26.96 | 27.46 | 26.46 | 27.17 | 5,985,494 | +0.11(+0.40%) |
Nov 02, 2015 | 26.68 | 27.12 | 26.61 | 27.06 | 3,149,340 | +0.37(+1.39%) |
Oct 30, 2015 | 26.50 | 27.12 | 26.12 | 26.69 | 6,545,757 | +0.24(+0.89%) |
Oct 29, 2015 | 27.32 | 27.45 | 26.00 | 26.45 | 11,375,482 | -1.12(-4.08%) |
Oct 28, 2015 | 27.25 | 27.88 | 26.97 | 27.58 | 5,716,122 | +0.33(+1.20%) |
Oct 27, 2015 | 27.80 | 27.85 | 26.94 | 27.25 | 5,719,644 | -0.78(-2.78%) |
Oct 26, 2015 | 28.17 | 28.40 | 27.31 | 28.03 | 5,598,668 | -0.19(-0.67%) |
Oct 23, 2015 | 28.15 | 28.33 | 27.58 | 28.22 | 6,785,631 | +0.16(+0.58%) |
Oct 22, 2015 | 28.33 | 28.48 | 27.29 | 28.06 | 7,834,103 | -0.34(-1.21%) |
Oct 21, 2015 | 28.38 | 28.53 | 28.10 | 28.40 | 4,415,055 | +0.19(+0.67%) |
Oct 20, 2015 | 27.51 | 28.32 | 27.49 | 28.21 | 5,109,995 | +0.68(+2.47%) |
Oct 19, 2015 | 27.19 | 27.56 | 27.02 | 27.53 | 3,884,597 | +0.30(+1.10%) |
Oct 16, 2015 | 27.14 | 27.26 | 26.81 | 27.23 | 5,474,173 | +0.11(+0.40%) |
Oct 15, 2015 | 26.64 | 27.15 | 26.23 | 27.12 | 7,631,309 | +0.57(+2.15%) |
Oct 14, 2015 | 27.54 | 27.58 | 26.13 | 26.55 | 12,945,543 | -1.02(-3.71%) |
Oct 13, 2015 | 27.81 | 28.21 | 27.44 | 27.58 | 5,091,433 | -0.46(-1.65%) |
Oct 12, 2015 | 27.88 | 28.09 | 27.48 | 28.04 | 3,503,433 | +0.25(+0.91%) |
Oct 09, 2015 | 27.78 | 27.88 | 27.24 | 27.79 | 5,153,954 | +0.00(+0.00%) |
Oct 08, 2015 | 27.72 | 27.90 | 27.40 | 27.79 | 5,793,463 | +0.06(+0.23%) |
Oct 07, 2015 | 27.40 | 27.73 | 27.13 | 27.72 | 6,814,032 | +0.53(+1.93%) |
Oct 06, 2015 | 28.24 | 28.24 | 27.12 | 27.20 | 8,913,374 | -0.97(-3.44%) |
Oct 05, 2015 | 27.11 | 28.21 | 27.11 | 28.17 | 6,528,776 | +1.21(+4.51%) |
Oct 02, 2015 | 26.43 | 26.95 | 25.87 | 26.95 | 6,505,961 | +0.14(+0.51%) |
Oct 01, 2015 | 26.68 | 26.93 | 26.25 | 26.82 | 5,032,446 | +0.20(+0.75%) |
Sep 30, 2015 | 26.55 | 26.78 | 25.98 | 26.62 | 6,445,674 | +0.49(+1.87%) |
Sep 29, 2015 | 26.66 | 26.83 | 25.91 | 26.13 | 7,366,272 | -0.45(-1.71%) |
Sep 28, 2015 | 27.66 | 27.71 | 26.26 | 26.58 | 7,008,194 | -1.20(-4.31%) |
Sep 25, 2015 | 27.98 | 28.19 | 27.60 | 27.78 | 4,426,997 | +0.14(+0.52%) |
Sep 24, 2015 | 27.02 | 27.69 | 26.68 | 27.63 | 6,075,296 | +0.30(+1.09%) |
Sep 23, 2015 | 27.24 | 27.71 | 27.08 | 27.33 | 4,758,620 | +0.18(+0.67%) |
Sep 22, 2015 | 27.42 | 27.57 | 26.65 | 27.15 | 8,164,156 | -0.67(-2.41%) |
Sep 21, 2015 | 28.57 | 28.97 | 27.51 | 27.82 | 10,514,562 | -0.83(-2.91%) |
Sep 18, 2015 | 28.82 | 29.29 | 28.47 | 28.66 | 9,770,749 | -0.49(-1.68%) |
Sep 17, 2015 | 28.72 | 29.97 | 28.58 | 29.15 | 9,256,013 | +0.52(+1.81%) |
Sep 16, 2015 | 28.41 | 28.73 | 28.02 | 28.63 | 7,165,231 | +0.24(+0.83%) |
Sep 15, 2015 | 28.54 | 28.68 | 28.35 | 28.39 | 6,650,143 | -0.10(-0.35%) |
Sep 14, 2015 | 28.38 | 28.56 | 28.04 | 28.49 | 5,603,403 | +0.08(+0.29%) |
Sep 11, 2015 | 27.94 | 28.43 | 27.83 | 28.41 | 6,700,825 | +0.51(+1.82%) |
Sep 10, 2015 | 27.78 | 27.95 | 27.03 | 27.90 | 6,463,578 | -0.13(-0.45%) |
Sep 09, 2015 | 28.89 | 28.92 | 27.94 | 28.03 | 6,188,974 | -0.51(-1.78%) |
Sep 08, 2015 | 28.06 | 28.56 | 27.83 | 28.54 | 5,512,902 | +0.99(+3.59%) |
Sep 04, 2015 | 27.90 | 27.55 | 27.55 | 27.55 | 5,864,075 | -0.81(-2.85%) |
Sep 03, 2015 | 28.23 | 28.48 | 27.95 | 28.36 | 5,889,329 | +0.54(+1.96%) |
Sep 02, 2015 | 27.19 | 27.81 | 26.79 | 27.81 | 4,909,905 | +0.92(+3.44%) |