Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.01 | 34.06 | 33.66 | 33.90 | 1,827,591 | -0.03(-0.09%) |
Nov 27, 2015 | 33.90 | 34.14 | 33.56 | 33.93 | 839,519 | +0.01(+0.04%) |
Nov 25, 2015 | 33.94 | 33.91 | 33.91 | 33.91 | 1,269,329 | +0.08(+0.24%) |
Nov 24, 2015 | 33.46 | 34.04 | 33.34 | 33.83 | 1,812,167 | +0.04(+0.13%) |
Nov 23, 2015 | 33.96 | 34.13 | 33.71 | 33.79 | 1,435,902 | -0.15(-0.45%) |
Nov 20, 2015 | 34.12 | 34.18 | 33.42 | 33.94 | 2,304,205 | +0.05(+0.15%) |
Nov 19, 2015 | 34.07 | 34.21 | 33.58 | 33.89 | 2,680,433 | -0.29(-0.83%) |
Nov 18, 2015 | 33.41 | 34.30 | 33.33 | 34.18 | 3,194,141 | +0.88(+2.64%) |
Nov 17, 2015 | 33.46 | 33.88 | 32.52 | 33.30 | 2,228,651 | +0.00(+0.00%) |
Nov 16, 2015 | 32.67 | 33.32 | 32.53 | 33.30 | 2,475,883 | +0.54(+1.65%) |
Nov 13, 2015 | 32.93 | 33.18 | 32.68 | 32.76 | 2,429,678 | -0.31(-0.95%) |
Nov 12, 2015 | 33.49 | 33.64 | 33.07 | 33.07 | 2,277,456 | -0.80(-2.35%) |
Nov 11, 2015 | 34.15 | 34.15 | 33.74 | 33.87 | 2,639,210 | -0.01(-0.02%) |
Nov 10, 2015 | 33.78 | 34.09 | 33.45 | 33.88 | 1,612,120 | -0.01(-0.04%) |
Nov 09, 2015 | 34.38 | 34.49 | 33.66 | 33.89 | 1,895,982 | -0.34(-0.98%) |
Nov 06, 2015 | 34.03 | 34.69 | 33.89 | 34.23 | 5,205,439 | +1.00(+3.02%) |
Nov 05, 2015 | 32.71 | 33.41 | 32.68 | 33.22 | 3,111,773 | +0.53(+1.63%) |
Nov 04, 2015 | 32.71 | 32.90 | 32.52 | 32.69 | 2,152,083 | +0.07(+0.22%) |
Nov 03, 2015 | 32.66 | 32.98 | 32.53 | 32.62 | 2,961,572 | -0.20(-0.60%) |
Nov 02, 2015 | 32.00 | 32.92 | 31.85 | 32.81 | 3,548,317 | +1.07(+3.39%) |
Oct 30, 2015 | 32.29 | 32.43 | 31.61 | 31.74 | 2,725,112 | -0.59(-1.81%) |
Oct 29, 2015 | 32.57 | 32.89 | 31.98 | 32.32 | 3,418,419 | -0.14(-0.43%) |
Oct 28, 2015 | 30.89 | 32.56 | 30.85 | 32.46 | 4,598,158 | +1.59(+5.14%) |
Oct 27, 2015 | 30.83 | 31.11 | 30.62 | 30.88 | 2,530,593 | -0.24(-0.78%) |
Oct 26, 2015 | 31.34 | 31.50 | 30.92 | 31.12 | 2,175,584 | -0.25(-0.79%) |
Oct 23, 2015 | 30.88 | 31.40 | 30.27 | 31.37 | 2,470,259 | +0.74(+2.41%) |
Oct 22, 2015 | 30.02 | 31.21 | 30.02 | 30.63 | 3,459,700 | +0.26(+0.87%) |
Oct 21, 2015 | 31.28 | 31.40 | 30.34 | 30.36 | 3,422,199 | -0.88(-2.83%) |
Oct 20, 2015 | 30.80 | 31.41 | 30.64 | 31.25 | 2,527,936 | +0.56(+1.81%) |
Oct 19, 2015 | 30.64 | 31.15 | 30.58 | 30.69 | 2,896,167 | -0.21(-0.69%) |
Oct 16, 2015 | 31.24 | 31.68 | 30.34 | 30.91 | 5,211,700 | -0.34(-1.08%) |
Oct 15, 2015 | 30.64 | 31.34 | 30.53 | 31.24 | 4,784,918 | +0.85(+2.79%) |
Oct 14, 2015 | 30.80 | 30.92 | 30.22 | 30.39 | 4,671,042 | -0.44(-1.42%) |
Oct 13, 2015 | 31.00 | 31.33 | 30.81 | 30.83 | 3,868,013 | -0.32(-1.03%) |
Oct 12, 2015 | 31.24 | 31.41 | 31.03 | 31.15 | 2,609,445 | -0.18(-0.56%) |
Oct 09, 2015 | 31.75 | 31.94 | 31.08 | 31.33 | 2,627,224 | -0.45(-1.43%) |
Oct 08, 2015 | 31.32 | 31.93 | 31.09 | 31.78 | 3,808,497 | +0.35(+1.12%) |
Oct 07, 2015 | 31.38 | 31.86 | 30.80 | 31.43 | 5,426,657 | +0.57(+1.85%) |
Oct 06, 2015 | 30.54 | 31.21 | 30.36 | 30.86 | 3,539,006 | -0.11(-0.35%) |
Oct 05, 2015 | 30.61 | 31.08 | 30.53 | 30.97 | 2,501,096 | +0.49(+1.61%) |
Oct 02, 2015 | 29.64 | 30.51 | 28.90 | 30.48 | 4,607,828 | -0.03(-0.10%) |
Oct 01, 2015 | 30.02 | 30.55 | 29.87 | 30.51 | 3,867,652 | +0.45(+1.51%) |
Sep 30, 2015 | 30.17 | 30.30 | 29.66 | 30.06 | 3,413,437 | +0.29(+0.96%) |
Sep 29, 2015 | 29.68 | 29.89 | 29.42 | 29.77 | 1,916,105 | +0.10(+0.35%) |
Sep 28, 2015 | 30.30 | 30.39 | 29.58 | 29.67 | 3,011,552 | -0.84(-2.76%) |
Sep 25, 2015 | 30.39 | 30.66 | 30.27 | 30.51 | 3,561,789 | +0.67(+2.23%) |
Sep 24, 2015 | 29.36 | 29.89 | 29.26 | 29.85 | 2,639,839 | +0.05(+0.17%) |
Sep 23, 2015 | 29.79 | 30.13 | 29.55 | 29.79 | 2,181,949 | -0.07(-0.22%) |
Sep 22, 2015 | 29.69 | 30.03 | 29.55 | 29.86 | 3,128,129 | -0.35(-1.16%) |
Sep 21, 2015 | 29.87 | 30.36 | 29.84 | 30.21 | 2,986,697 | +0.63(+2.13%) |
Sep 18, 2015 | 29.95 | 29.95 | 29.48 | 29.58 | 6,772,776 | -0.86(-2.81%) |
Sep 17, 2015 | 31.56 | 31.80 | 30.12 | 30.44 | 6,617,647 | -1.17(-3.70%) |
Sep 16, 2015 | 31.17 | 31.71 | 30.87 | 31.61 | 4,135,745 | +0.41(+1.31%) |
Sep 15, 2015 | 30.75 | 31.41 | 30.62 | 31.20 | 5,273,151 | +0.49(+1.60%) |
Sep 14, 2015 | 30.71 | 31.09 | 30.59 | 30.71 | 3,955,105 | -0.04(-0.14%) |
Sep 11, 2015 | 30.65 | 30.86 | 30.29 | 30.75 | 3,889,727 | -0.12(-0.40%) |
Sep 10, 2015 | 30.56 | 31.23 | 30.47 | 30.88 | 5,095,525 | +0.10(+0.33%) |
Sep 09, 2015 | 31.74 | 31.98 | 30.71 | 30.77 | 2,752,167 | -0.71(-2.26%) |
Sep 08, 2015 | 31.20 | 31.50 | 31.10 | 31.49 | 2,499,963 | +0.83(+2.71%) |
Sep 04, 2015 | 30.83 | 30.66 | 30.66 | 30.66 | 3,146,439 | -0.49(-1.57%) |
Sep 03, 2015 | 31.04 | 31.68 | 30.97 | 31.15 | 2,682,479 | +0.11(+0.35%) |
Sep 02, 2015 | 31.06 | 31.17 | 30.42 | 31.04 | 2,684,551 | +0.52(+1.72%) |