Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.26 | 33.30 | 32.65 | 33.02 | 2,149,795 | -0.07(-0.21%) |
Nov 27, 2015 | 33.22 | 33.41 | 32.92 | 33.09 | 805,018 | -0.06(-0.19%) |
Nov 25, 2015 | 33.21 | 33.15 | 33.15 | 33.15 | 1,162,645 | -0.07(-0.21%) |
Nov 24, 2015 | 32.94 | 33.36 | 32.93 | 33.22 | 2,620,533 | +0.02(+0.07%) |
Nov 23, 2015 | 33.25 | 33.53 | 33.06 | 33.20 | 2,048,881 | -0.13(-0.39%) |
Nov 20, 2015 | 32.86 | 33.52 | 32.86 | 33.33 | 3,118,811 | +0.65(+1.98%) |
Nov 19, 2015 | 32.94 | 33.07 | 32.48 | 32.68 | 2,387,190 | -0.19(-0.59%) |
Nov 18, 2015 | 32.19 | 33.14 | 32.08 | 32.87 | 4,612,085 | +1.53(+4.90%) |
Nov 17, 2015 | 31.28 | 31.76 | 31.09 | 31.34 | 2,603,647 | +0.06(+0.20%) |
Nov 16, 2015 | 30.69 | 31.31 | 30.62 | 31.28 | 3,194,854 | +0.53(+1.73%) |
Nov 13, 2015 | 31.39 | 31.54 | 30.64 | 30.74 | 2,571,701 | -0.76(-2.42%) |
Nov 12, 2015 | 31.82 | 31.97 | 31.48 | 31.51 | 2,900,312 | -0.47(-1.47%) |
Nov 11, 2015 | 32.54 | 32.60 | 31.95 | 31.98 | 2,303,562 | -0.45(-1.38%) |
Nov 10, 2015 | 32.42 | 32.76 | 32.25 | 32.42 | 2,527,372 | -0.17(-0.52%) |
Nov 09, 2015 | 32.05 | 32.65 | 31.85 | 32.59 | 3,147,051 | +0.45(+1.39%) |
Nov 06, 2015 | 32.42 | 32.67 | 31.72 | 32.15 | 3,129,789 | -0.47(-1.44%) |
Nov 05, 2015 | 32.64 | 33.08 | 32.35 | 32.62 | 2,343,433 | -0.15(-0.47%) |
Nov 04, 2015 | 33.09 | 33.16 | 32.44 | 32.77 | 2,970,361 | -0.24(-0.72%) |
Nov 03, 2015 | 32.95 | 33.26 | 32.62 | 33.01 | 5,782,764 | +0.01(+0.02%) |
Nov 02, 2015 | 32.99 | 33.21 | 32.53 | 33.00 | 2,846,375 | -0.02(-0.05%) |
Oct 30, 2015 | 31.78 | 33.14 | 30.69 | 33.02 | 7,827,659 | +0.96(+3.01%) |
Oct 29, 2015 | 36.09 | 37.51 | 31.99 | 32.05 | 8,529,784 | -3.05(-8.70%) |
Oct 28, 2015 | 33.90 | 35.31 | 33.68 | 35.11 | 4,671,067 | +1.43(+4.24%) |
Oct 27, 2015 | 34.04 | 34.29 | 33.38 | 33.68 | 3,073,804 | -0.72(-2.08%) |
Oct 26, 2015 | 33.56 | 34.57 | 33.47 | 34.40 | 4,244,582 | +0.73(+2.18%) |
Oct 23, 2015 | 32.85 | 33.90 | 32.70 | 33.67 | 5,083,632 | +1.08(+3.31%) |
Oct 22, 2015 | 32.65 | 32.90 | 32.32 | 32.59 | 6,913,036 | -0.48(-1.45%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.00 | 33.06 | 1,191,200 | -0.18(-0.53%) |
Oct 20, 2015 | 32.99 | 33.76 | 32.74 | 33.24 | 2,160,653 | +0.25(+0.75%) |
Oct 19, 2015 | 32.61 | 33.09 | 32.22 | 32.99 | 3,808,583 | -0.66(-1.95%) |
Oct 16, 2015 | 33.97 | 33.97 | 33.30 | 33.65 | 2,410,197 | -0.29(-0.86%) |
Oct 15, 2015 | 34.10 | 34.10 | 33.25 | 33.94 | 1,476,562 | +0.49(+1.45%) |
Oct 14, 2015 | 33.55 | 33.55 | 32.87 | 33.46 | 3,192,898 | -0.08(-0.23%) |
Oct 13, 2015 | 34.38 | 34.38 | 33.52 | 33.53 | 2,840,425 | -1.04(-3.01%) |
Oct 12, 2015 | 34.83 | 35.01 | 34.35 | 34.58 | 1,969,949 | -0.27(-0.77%) |
Oct 09, 2015 | 34.88 | 35.35 | 34.79 | 34.85 | 3,429,949 | +0.19(+0.56%) |
Oct 08, 2015 | 34.32 | 34.76 | 34.18 | 34.65 | 2,726,545 | +0.11(+0.31%) |
Oct 07, 2015 | 33.77 | 34.74 | 33.76 | 34.54 | 3,783,246 | +1.00(+2.99%) |
Oct 06, 2015 | 33.27 | 33.67 | 33.07 | 33.54 | 2,371,899 | +0.22(+0.67%) |
Oct 05, 2015 | 32.71 | 33.46 | 32.71 | 33.32 | 2,186,241 | +0.75(+2.30%) |
Oct 02, 2015 | 31.59 | 32.60 | 31.58 | 32.57 | 2,501,909 | +0.39(+1.22%) |
Oct 01, 2015 | 32.22 | 32.62 | 31.42 | 32.18 | 3,434,226 | +0.11(+0.34%) |
Sep 30, 2015 | 31.77 | 32.51 | 31.61 | 32.07 | 3,942,232 | +0.90(+2.89%) |
Sep 29, 2015 | 30.84 | 31.21 | 30.39 | 31.17 | 4,970,060 | +0.46(+1.51%) |
Sep 28, 2015 | 30.57 | 30.83 | 30.29 | 30.70 | 5,148,534 | -0.14(-0.45%) |
Sep 25, 2015 | 30.36 | 30.89 | 30.21 | 30.84 | 5,020,549 | +0.86(+2.85%) |
Sep 24, 2015 | 29.42 | 30.13 | 28.78 | 29.99 | 5,814,410 | -0.07(-0.23%) |
Sep 23, 2015 | 30.36 | 30.63 | 29.77 | 30.06 | 5,000,318 | -0.30(-0.99%) |
Sep 22, 2015 | 31.73 | 31.91 | 30.03 | 30.36 | 10,985,222 | -2.50(-7.60%) |
Sep 21, 2015 | 32.18 | 33.01 | 31.54 | 32.86 | 6,651,693 | -0.26(-0.79%) |
Sep 18, 2015 | 33.77 | 33.80 | 33.02 | 33.12 | 3,441,857 | -1.12(-3.27%) |
Sep 17, 2015 | 34.28 | 34.91 | 34.11 | 34.24 | 2,225,407 | -0.18(-0.52%) |
Sep 16, 2015 | 33.60 | 34.49 | 33.53 | 34.41 | 2,073,906 | +0.87(+2.60%) |
Sep 15, 2015 | 33.33 | 33.65 | 33.16 | 33.54 | 1,380,072 | +0.31(+0.93%) |
Sep 14, 2015 | 33.29 | 33.40 | 32.98 | 33.23 | 1,651,052 | -0.05(-0.16%) |
Sep 11, 2015 | 33.25 | 33.36 | 32.73 | 33.29 | 2,529,073 | -0.44(-1.30%) |
Sep 10, 2015 | 33.77 | 33.86 | 33.40 | 33.73 | 2,662,269 | -0.19(-0.55%) |
Sep 09, 2015 | 34.31 | 34.83 | 33.81 | 33.91 | 4,269,388 | +0.04(+0.11%) |
Sep 08, 2015 | 33.51 | 33.93 | 33.39 | 33.87 | 2,518,132 | +1.06(+3.22%) |
Sep 04, 2015 | 32.48 | 32.82 | 32.82 | 32.82 | 3,193,546 | -0.31(-0.93%) |
Sep 03, 2015 | 33.09 | 33.67 | 32.81 | 33.13 | 2,205,580 | +0.03(+0.09%) |
Sep 02, 2015 | 33.12 | 33.40 | 32.69 | 33.09 | 2,648,022 | +0.35(+1.06%) |