Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.88 | 34.90 | 34.18 | 34.18 | 2,050,413 | -0.65(-1.87%) |
Nov 27, 2015 | 34.54 | 34.92 | 34.44 | 34.84 | 831,625 | +0.17(+0.48%) |
Nov 25, 2015 | 34.35 | 34.67 | 34.67 | 34.67 | 972,775 | +0.31(+0.91%) |
Nov 24, 2015 | 33.88 | 34.52 | 33.71 | 34.36 | 1,398,095 | +0.25(+0.73%) |
Nov 23, 2015 | 34.06 | 34.57 | 34.02 | 34.11 | 1,740,073 | -0.08(-0.24%) |
Nov 20, 2015 | 34.25 | 34.49 | 33.90 | 34.19 | 1,362,491 | +0.15(+0.43%) |
Nov 19, 2015 | 33.92 | 34.29 | 33.87 | 34.05 | 1,600,218 | +0.07(+0.22%) |
Nov 18, 2015 | 33.37 | 34.02 | 33.27 | 33.97 | 1,539,035 | +0.58(+1.73%) |
Nov 17, 2015 | 33.47 | 33.78 | 33.28 | 33.39 | 1,805,837 | +0.03(+0.08%) |
Nov 16, 2015 | 32.33 | 33.43 | 32.12 | 33.37 | 1,795,972 | +1.02(+3.16%) |
Nov 13, 2015 | 33.17 | 33.47 | 32.30 | 32.35 | 2,534,792 | -0.35(-1.07%) |
Nov 12, 2015 | 32.76 | 33.01 | 32.32 | 32.70 | 2,127,950 | -0.38(-1.14%) |
Nov 11, 2015 | 32.35 | 33.44 | 32.20 | 33.07 | 2,643,064 | +0.76(+2.36%) |
Nov 10, 2015 | 31.63 | 32.58 | 31.61 | 32.31 | 3,229,554 | +0.64(+2.03%) |
Nov 09, 2015 | 32.57 | 32.69 | 31.21 | 31.67 | 3,195,472 | -0.40(-1.23%) |
Nov 06, 2015 | 32.00 | 32.41 | 31.52 | 32.06 | 2,929,219 | -0.49(-1.50%) |
Nov 05, 2015 | 32.91 | 32.91 | 32.12 | 32.55 | 2,028,969 | -0.34(-1.03%) |
Nov 04, 2015 | 33.16 | 33.35 | 32.82 | 32.89 | 1,207,914 | -0.21(-0.64%) |
Nov 03, 2015 | 33.21 | 33.37 | 32.63 | 33.10 | 2,244,046 | -0.23(-0.69%) |
Nov 02, 2015 | 33.08 | 33.49 | 33.06 | 33.33 | 1,450,724 | +0.26(+0.78%) |
Oct 30, 2015 | 32.59 | 33.35 | 32.45 | 33.07 | 2,154,020 | +0.37(+1.12%) |
Oct 29, 2015 | 33.29 | 33.33 | 32.24 | 32.70 | 2,379,092 | -0.90(-2.68%) |
Oct 28, 2015 | 32.92 | 33.61 | 32.76 | 33.61 | 2,090,338 | +0.73(+2.21%) |
Oct 27, 2015 | 33.54 | 33.54 | 32.31 | 32.88 | 2,489,100 | -0.83(-2.45%) |
Oct 26, 2015 | 33.83 | 34.07 | 33.02 | 33.71 | 1,750,770 | -0.11(-0.33%) |
Oct 23, 2015 | 33.74 | 33.94 | 33.07 | 33.82 | 1,664,948 | +0.31(+0.93%) |
Oct 22, 2015 | 33.49 | 33.72 | 32.56 | 33.50 | 2,456,791 | -0.13(-0.38%) |
Oct 21, 2015 | 34.05 | 34.25 | 33.47 | 33.63 | 1,906,143 | -0.23(-0.68%) |
Oct 20, 2015 | 33.50 | 34.12 | 33.28 | 33.86 | 1,458,031 | +0.40(+1.18%) |
Oct 19, 2015 | 33.32 | 33.72 | 33.18 | 33.47 | 1,383,832 | +0.09(+0.28%) |
Oct 16, 2015 | 33.20 | 33.53 | 32.82 | 33.38 | 2,028,480 | +0.22(+0.67%) |
Oct 15, 2015 | 33.04 | 33.19 | 32.31 | 33.15 | 2,418,816 | +0.33(+1.01%) |
Oct 14, 2015 | 33.61 | 33.63 | 32.42 | 32.82 | 2,582,132 | -0.78(-2.33%) |
Oct 13, 2015 | 34.24 | 34.63 | 33.52 | 33.61 | 3,747,315 | -0.50(-1.46%) |
Oct 12, 2015 | 34.02 | 34.25 | 33.60 | 34.10 | 1,480,799 | +0.20(+0.60%) |
Oct 09, 2015 | 33.97 | 34.26 | 33.68 | 33.90 | 2,366,267 | -0.02(-0.05%) |
Oct 08, 2015 | 33.52 | 34.04 | 33.44 | 33.92 | 2,137,136 | +0.29(+0.87%) |
Oct 07, 2015 | 32.95 | 33.63 | 32.77 | 33.62 | 3,011,101 | +0.91(+2.78%) |
Oct 06, 2015 | 33.12 | 33.37 | 32.63 | 32.71 | 2,410,579 | -0.54(-1.63%) |
Oct 05, 2015 | 32.59 | 33.34 | 32.50 | 33.26 | 3,044,617 | +1.21(+3.79%) |
Oct 02, 2015 | 31.18 | 32.04 | 30.77 | 32.04 | 2,463,722 | +0.45(+1.43%) |
Oct 01, 2015 | 31.49 | 31.81 | 31.17 | 31.59 | 2,462,275 | +0.11(+0.35%) |
Sep 30, 2015 | 31.68 | 31.89 | 31.03 | 31.48 | 3,095,311 | +0.20(+0.65%) |
Sep 29, 2015 | 31.80 | 32.03 | 30.99 | 31.28 | 3,101,672 | -0.38(-1.19%) |
Sep 28, 2015 | 33.06 | 33.14 | 31.22 | 31.66 | 2,789,110 | -1.49(-4.49%) |
Sep 25, 2015 | 33.26 | 33.73 | 32.95 | 33.15 | 2,238,634 | +0.40(+1.21%) |
Sep 24, 2015 | 32.35 | 32.85 | 32.16 | 32.75 | 3,698,232 | +0.01(+0.03%) |
Sep 23, 2015 | 32.87 | 33.35 | 32.61 | 32.74 | 2,394,963 | +0.03(+0.08%) |
Sep 22, 2015 | 33.04 | 33.18 | 32.24 | 32.71 | 3,361,147 | -0.75(-2.25%) |
Sep 21, 2015 | 33.95 | 34.47 | 33.28 | 33.47 | 2,633,471 | -0.22(-0.66%) |
Sep 18, 2015 | 34.25 | 34.52 | 33.59 | 33.69 | 5,187,800 | -1.02(-2.94%) |
Sep 17, 2015 | 34.38 | 35.35 | 34.21 | 34.71 | 3,332,526 | +0.37(+1.07%) |
Sep 16, 2015 | 34.21 | 34.42 | 33.83 | 34.34 | 2,503,923 | -0.03(-0.08%) |
Sep 15, 2015 | 34.34 | 34.44 | 34.02 | 34.37 | 1,539,418 | +0.14(+0.40%) |
Sep 14, 2015 | 34.52 | 34.64 | 34.02 | 34.23 | 1,757,486 | -0.28(-0.83%) |
Sep 11, 2015 | 34.32 | 34.59 | 34.03 | 34.52 | 2,456,982 | +0.51(+1.51%) |
Sep 10, 2015 | 33.83 | 34.11 | 33.13 | 34.00 | 2,512,101 | -0.33(-0.96%) |
Sep 09, 2015 | 35.16 | 35.26 | 34.26 | 34.33 | 1,922,822 | -0.53(-1.53%) |
Sep 08, 2015 | 34.29 | 34.89 | 34.17 | 34.86 | 1,446,127 | +1.06(+3.13%) |
Sep 04, 2015 | 34.14 | 33.81 | 33.81 | 33.81 | 1,801,222 | -0.76(-2.21%) |
Sep 03, 2015 | 34.43 | 34.88 | 34.31 | 34.57 | 1,702,289 | +0.37(+1.08%) |
Sep 02, 2015 | 33.51 | 34.24 | 33.07 | 34.20 | 2,929,757 | +1.04(+3.13%) |