Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.75 | 27.77 | 26.81 | 27.01 | 13,330,320 | -0.63(-2.28%) |
Nov 27, 2015 | 28.05 | 28.07 | 27.39 | 27.64 | 6,034,762 | -0.27(-0.97%) |
Nov 25, 2015 | 27.57 | 27.90 | 27.90 | 27.90 | 10,833,042 | +0.52(+1.89%) |
Nov 24, 2015 | 27.37 | 27.69 | 27.12 | 27.39 | 21,105,628 | -0.28(-1.02%) |
Nov 23, 2015 | 27.05 | 27.84 | 26.83 | 27.67 | 15,407,582 | +1.00(+3.73%) |
Nov 20, 2015 | 26.98 | 27.43 | 26.54 | 26.67 | 15,365,542 | +0.04(+0.16%) |
Nov 19, 2015 | 26.88 | 27.07 | 26.43 | 26.63 | 8,562,958 | -0.26(-0.98%) |
Nov 18, 2015 | 26.50 | 27.03 | 26.23 | 26.90 | 15,178,470 | +0.62(+2.34%) |
Nov 17, 2015 | 26.92 | 26.92 | 26.09 | 26.28 | 14,442,492 | -0.41(-1.53%) |
Nov 16, 2015 | 26.87 | 26.96 | 26.17 | 26.69 | 15,813,000 | -0.33(-1.23%) |
Nov 13, 2015 | 27.76 | 27.76 | 26.96 | 27.02 | 19,254,860 | -1.19(-4.21%) |
Nov 12, 2015 | 27.73 | 28.73 | 27.59 | 28.21 | 22,398,530 | +0.26(+0.94%) |
Nov 11, 2015 | 29.48 | 29.58 | 27.47 | 27.95 | 56,725,716 | -4.55(-13.99%) |
Nov 10, 2015 | 31.95 | 33.00 | 31.69 | 32.49 | 14,015,831 | +0.54(+1.69%) |
Nov 09, 2015 | 33.53 | 33.58 | 31.67 | 31.95 | 20,560,592 | -1.84(-5.44%) |
Nov 06, 2015 | 34.73 | 34.86 | 33.68 | 33.79 | 11,691,490 | -1.07(-3.07%) |
Nov 05, 2015 | 34.95 | 35.08 | 34.36 | 34.86 | 5,581,316 | +0.01(+0.02%) |
Nov 04, 2015 | 35.37 | 35.09 | 34.24 | 34.86 | 11,253,088 | -0.51(-1.45%) |
Nov 03, 2015 | 35.41 | 36.27 | 35.22 | 35.37 | 11,432,617 | -0.11(-0.31%) |
Nov 02, 2015 | 35.26 | 35.53 | 34.46 | 35.48 | 11,279,187 | +0.25(+0.71%) |
Oct 30, 2015 | 34.50 | 35.68 | 34.43 | 35.23 | 8,772,428 | +0.88(+2.58%) |
Oct 29, 2015 | 34.46 | 34.75 | 34.08 | 34.35 | 5,052,576 | -0.12(-0.34%) |
Oct 28, 2015 | 33.97 | 34.50 | 33.82 | 34.46 | 6,001,226 | +0.57(+1.67%) |
Oct 27, 2015 | 33.80 | 33.93 | 33.36 | 33.90 | 6,054,624 | +0.27(+0.80%) |
Oct 26, 2015 | 32.96 | 33.88 | 32.55 | 33.63 | 9,288,430 | +0.48(+1.44%) |
Oct 23, 2015 | 34.68 | 34.80 | 32.95 | 33.15 | 10,382,920 | -1.32(-3.83%) |
Oct 22, 2015 | 34.86 | 35.04 | 34.29 | 34.47 | 6,065,686 | -0.31(-0.89%) |
Oct 21, 2015 | 35.24 | 35.48 | 34.74 | 34.78 | 4,576,703 | -0.21(-0.59%) |
Oct 20, 2015 | 34.75 | 35.18 | 34.74 | 34.99 | 5,485,964 | -0.06(-0.16%) |
Oct 19, 2015 | 34.77 | 35.24 | 34.68 | 35.04 | 5,034,176 | +0.17(+0.48%) |
Oct 16, 2015 | 34.94 | 35.16 | 34.80 | 34.88 | 4,500,347 | +0.01(+0.02%) |
Oct 15, 2015 | 34.48 | 34.90 | 34.17 | 34.87 | 5,848,272 | +0.48(+1.39%) |
Oct 14, 2015 | 34.84 | 35.14 | 34.19 | 34.39 | 8,235,328 | -0.34(-0.97%) |
Oct 13, 2015 | 34.78 | 35.14 | 34.49 | 34.73 | 10,696,811 | -0.07(-0.20%) |
Oct 12, 2015 | 35.22 | 35.36 | 34.37 | 34.80 | 9,792,776 | -0.44(-1.25%) |
Oct 09, 2015 | 35.58 | 35.71 | 35.20 | 35.24 | 8,400,930 | -0.32(-0.91%) |
Oct 08, 2015 | 35.43 | 36.07 | 35.33 | 35.57 | 6,878,471 | +0.23(+0.67%) |
Oct 07, 2015 | 35.50 | 35.79 | 35.14 | 35.33 | 5,079,020 | -0.18(-0.51%) |
Oct 06, 2015 | 35.46 | 35.62 | 35.06 | 35.51 | 6,187,109 | -0.22(-0.62%) |
Oct 05, 2015 | 35.65 | 35.89 | 35.39 | 35.73 | 6,851,441 | -0.09(-0.25%) |
Oct 02, 2015 | 34.73 | 35.83 | 34.57 | 35.82 | 6,113,096 | +0.55(+1.55%) |
Oct 01, 2015 | 35.37 | 35.59 | 35.07 | 35.28 | 5,976,245 | -0.19(-0.53%) |
Sep 30, 2015 | 35.24 | 35.54 | 35.07 | 35.46 | 6,904,814 | +0.64(+1.85%) |
Sep 29, 2015 | 34.93 | 35.12 | 34.36 | 34.82 | 8,155,918 | +0.07(+0.20%) |
Sep 28, 2015 | 36.04 | 36.13 | 34.70 | 34.75 | 7,627,813 | -1.53(-4.23%) |
Sep 25, 2015 | 36.38 | 36.70 | 36.16 | 36.29 | 7,152,631 | +0.30(+0.83%) |
Sep 24, 2015 | 36.20 | 36.49 | 35.72 | 35.99 | 13,895,757 | -0.53(-1.46%) |
Sep 23, 2015 | 36.96 | 37.11 | 36.48 | 36.52 | 4,705,200 | -0.41(-1.10%) |
Sep 22, 2015 | 37.14 | 37.31 | 36.60 | 36.93 | 5,601,886 | -0.32(-0.87%) |
Sep 21, 2015 | 37.52 | 37.87 | 37.12 | 37.25 | 6,652,383 | -0.10(-0.28%) |
Sep 18, 2015 | 38.30 | 38.39 | 37.31 | 37.36 | 12,863,202 | -1.34(-3.46%) |
Sep 17, 2015 | 39.62 | 39.80 | 38.64 | 38.70 | 10,159,782 | -0.88(-2.23%) |
Sep 16, 2015 | 39.32 | 39.71 | 39.18 | 39.58 | 11,181,972 | +0.08(+0.19%) |
Sep 15, 2015 | 40.05 | 40.07 | 39.48 | 39.51 | 5,979,116 | -0.48(-1.19%) |
Sep 14, 2015 | 40.19 | 40.23 | 39.67 | 39.98 | 4,325,182 | -0.23(-0.57%) |
Sep 11, 2015 | 40.01 | 40.27 | 39.47 | 40.21 | 4,739,165 | +0.11(+0.28%) |
Sep 10, 2015 | 40.45 | 40.79 | 39.95 | 40.10 | 6,198,122 | -0.32(-0.78%) |
Sep 09, 2015 | 40.99 | 41.15 | 40.34 | 40.42 | 9,014,646 | -0.22(-0.54%) |
Sep 08, 2015 | 40.77 | 40.77 | 40.28 | 40.64 | 4,104,815 | +0.53(+1.32%) |
Sep 04, 2015 | 40.12 | 40.11 | 40.11 | 40.11 | 3,987,088 | -0.60(-1.48%) |
Sep 03, 2015 | 40.50 | 41.30 | 40.28 | 40.71 | 6,316,178 | +0.45(+1.13%) |
Sep 02, 2015 | 40.23 | 40.59 | 39.75 | 40.26 | 5,036,217 | +0.46(+1.16%) |