Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.43 | 30.45 | 30.01 | 30.23 | 7,482,232 | -0.03(-0.09%) |
Nov 27, 2015 | 30.21 | 30.30 | 29.98 | 30.26 | 2,234,559 | +0.04(+0.15%) |
Nov 25, 2015 | 30.20 | 30.21 | 30.21 | 30.21 | 12,662,801 | +0.17(+0.57%) |
Nov 24, 2015 | 29.52 | 30.10 | 29.41 | 30.04 | 10,042,738 | +0.19(+0.63%) |
Nov 23, 2015 | 29.97 | 30.09 | 29.78 | 29.86 | 6,550,121 | -0.04(-0.15%) |
Nov 20, 2015 | 29.82 | 29.98 | 29.74 | 29.90 | 10,266,255 | +0.27(+0.91%) |
Nov 19, 2015 | 29.92 | 30.08 | 29.55 | 29.63 | 7,923,263 | -0.32(-1.08%) |
Nov 18, 2015 | 29.48 | 30.06 | 29.39 | 29.95 | 8,960,776 | +0.53(+1.80%) |
Nov 17, 2015 | 29.41 | 29.81 | 28.96 | 29.43 | 8,659,324 | +0.20(+0.68%) |
Nov 16, 2015 | 28.93 | 29.23 | 28.61 | 29.23 | 8,883,039 | +0.25(+0.87%) |
Nov 13, 2015 | 29.26 | 29.52 | 28.86 | 28.98 | 9,265,490 | -0.43(-1.46%) |
Nov 12, 2015 | 29.68 | 29.83 | 29.30 | 29.41 | 8,906,485 | -0.66(-2.21%) |
Nov 11, 2015 | 29.88 | 30.29 | 29.88 | 30.07 | 7,803,497 | +0.18(+0.60%) |
Nov 10, 2015 | 29.85 | 30.01 | 29.49 | 29.89 | 10,430,748 | -0.14(-0.48%) |
Nov 09, 2015 | 30.13 | 30.39 | 29.94 | 30.04 | 19,251,130 | -0.02(-0.06%) |
Nov 06, 2015 | 29.17 | 30.65 | 29.17 | 30.05 | 30,230,398 | +1.74(+6.15%) |
Nov 05, 2015 | 28.30 | 28.52 | 28.24 | 28.31 | 9,705,575 | +0.12(+0.41%) |
Nov 04, 2015 | 28.27 | 28.46 | 28.15 | 28.20 | 8,044,392 | +0.01(+0.03%) |
Nov 03, 2015 | 27.98 | 28.40 | 27.89 | 28.19 | 7,968,324 | +0.11(+0.38%) |
Nov 02, 2015 | 27.44 | 28.18 | 27.27 | 28.08 | 7,854,811 | +0.76(+2.79%) |
Oct 30, 2015 | 27.66 | 27.79 | 27.28 | 27.32 | 6,986,845 | -0.43(-1.55%) |
Oct 29, 2015 | 27.70 | 28.00 | 27.36 | 27.75 | 10,600,910 | +0.05(+0.19%) |
Oct 28, 2015 | 26.73 | 27.79 | 26.65 | 27.70 | 28,122,370 | +0.98(+3.65%) |
Oct 27, 2015 | 26.96 | 27.13 | 26.51 | 26.72 | 10,005,211 | -0.54(-1.97%) |
Oct 26, 2015 | 27.19 | 27.31 | 26.93 | 27.26 | 7,077,592 | +0.02(+0.07%) |
Oct 23, 2015 | 26.77 | 27.29 | 26.66 | 27.24 | 12,705,210 | +0.88(+3.33%) |
Oct 22, 2015 | 25.92 | 26.51 | 25.82 | 26.36 | 8,540,493 | +0.53(+2.04%) |
Oct 21, 2015 | 26.39 | 26.51 | 25.79 | 25.83 | 7,847,216 | -0.44(-1.67%) |
Oct 20, 2015 | 25.57 | 26.32 | 25.50 | 26.27 | 10,428,150 | +0.76(+2.98%) |
Oct 19, 2015 | 25.35 | 25.69 | 25.25 | 25.51 | 7,837,194 | -0.16(-0.63%) |
Oct 16, 2015 | 25.86 | 25.86 | 25.38 | 25.67 | 10,107,703 | +0.07(+0.28%) |
Oct 15, 2015 | 24.90 | 25.62 | 24.82 | 25.60 | 8,304,337 | +0.73(+2.95%) |
Oct 14, 2015 | 25.05 | 25.10 | 24.63 | 24.87 | 12,513,239 | -0.28(-1.10%) |
Oct 13, 2015 | 25.17 | 25.55 | 25.12 | 25.14 | 5,983,449 | -0.27(-1.06%) |
Oct 12, 2015 | 25.20 | 25.42 | 25.05 | 25.41 | 5,911,331 | +0.15(+0.60%) |
Oct 09, 2015 | 25.37 | 25.63 | 25.14 | 25.26 | 9,337,928 | -0.10(-0.39%) |
Oct 08, 2015 | 25.02 | 25.50 | 24.89 | 25.36 | 10,206,598 | +0.18(+0.71%) |
Oct 07, 2015 | 24.95 | 25.18 | 24.60 | 25.18 | 13,695,925 | +0.42(+1.70%) |
Oct 06, 2015 | 25.22 | 25.28 | 24.70 | 24.76 | 14,750,768 | -0.64(-2.50%) |
Oct 05, 2015 | 24.98 | 25.42 | 24.88 | 25.40 | 9,253,975 | +0.69(+2.79%) |
Oct 02, 2015 | 24.17 | 24.78 | 23.63 | 24.71 | 33,885,928 | -0.85(-3.33%) |
Oct 01, 2015 | 25.53 | 25.64 | 24.92 | 25.56 | 11,971,535 | -0.01(-0.04%) |
Sep 30, 2015 | 25.11 | 25.59 | 25.05 | 25.57 | 12,746,105 | +0.88(+3.55%) |
Sep 29, 2015 | 24.48 | 24.88 | 24.29 | 24.69 | 15,157,731 | +0.27(+1.10%) |
Sep 28, 2015 | 25.11 | 25.21 | 24.26 | 24.42 | 11,158,519 | -1.02(-4.01%) |
Sep 25, 2015 | 25.53 | 26.36 | 25.26 | 25.44 | 20,383,834 | +0.48(+1.94%) |
Sep 24, 2015 | 25.14 | 25.24 | 24.63 | 24.96 | 15,502,292 | -0.54(-2.11%) |
Sep 23, 2015 | 25.36 | 25.73 | 25.27 | 25.49 | 7,655,546 | +0.13(+0.53%) |
Sep 22, 2015 | 25.55 | 25.67 | 25.05 | 25.36 | 12,924,608 | -0.64(-2.48%) |
Sep 21, 2015 | 25.84 | 26.22 | 25.69 | 26.00 | 10,922,967 | +0.54(+2.11%) |
Sep 18, 2015 | 26.00 | 26.06 | 25.47 | 25.47 | 27,330,104 | -1.19(-4.47%) |
Sep 17, 2015 | 27.85 | 28.39 | 26.52 | 26.66 | 21,731,222 | -1.19(-4.28%) |
Sep 16, 2015 | 27.61 | 27.95 | 27.30 | 27.85 | 10,944,435 | +0.26(+0.94%) |
Sep 15, 2015 | 27.22 | 27.75 | 27.05 | 27.59 | 11,121,495 | +0.53(+1.95%) |
Sep 14, 2015 | 27.25 | 27.34 | 26.83 | 27.06 | 7,978,177 | -0.23(-0.85%) |
Sep 11, 2015 | 27.36 | 27.36 | 26.88 | 27.29 | 7,699,378 | -0.10(-0.36%) |
Sep 10, 2015 | 27.37 | 27.69 | 27.19 | 27.39 | 12,153,401 | +0.02(+0.07%) |
Sep 09, 2015 | 28.17 | 28.52 | 27.30 | 27.37 | 9,839,666 | -0.47(-1.67%) |
Sep 08, 2015 | 26.69 | 27.88 | 26.69 | 27.84 | 15,872,767 | +1.79(+6.87%) |
Sep 04, 2015 | 26.35 | 26.05 | 26.05 | 26.05 | 8,108,242 | -0.59(-2.22%) |
Sep 03, 2015 | 26.47 | 27.10 | 26.27 | 26.64 | 11,827,838 | +0.32(+1.22%) |
Sep 02, 2015 | 26.51 | 26.59 | 25.88 | 26.32 | 12,273,044 | +0.28(+1.07%) |