Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.24 | 35.24 | 34.56 | 34.64 | 1,578,685 | -0.48(-1.36%) |
Nov 27, 2015 | 34.72 | 35.18 | 34.51 | 35.12 | 780,430 | +0.34(+0.99%) |
Nov 25, 2015 | 34.83 | 34.78 | 34.78 | 34.78 | 3,133,705 | +0.05(+0.15%) |
Nov 24, 2015 | 34.04 | 34.88 | 33.90 | 34.72 | 1,891,056 | +0.59(+1.73%) |
Nov 23, 2015 | 34.06 | 34.43 | 33.88 | 34.13 | 1,002,762 | +0.18(+0.54%) |
Nov 20, 2015 | 34.28 | 34.41 | 33.88 | 33.95 | 1,264,260 | -0.27(-0.80%) |
Nov 19, 2015 | 34.40 | 34.54 | 34.15 | 34.22 | 1,444,497 | -0.17(-0.51%) |
Nov 18, 2015 | 33.55 | 34.43 | 33.35 | 34.40 | 1,766,861 | +0.95(+2.84%) |
Nov 17, 2015 | 33.68 | 33.88 | 33.32 | 33.45 | 1,600,453 | -0.03(-0.10%) |
Nov 16, 2015 | 32.84 | 33.55 | 32.73 | 33.48 | 1,830,797 | +0.65(+1.97%) |
Nov 13, 2015 | 33.14 | 33.52 | 32.80 | 32.83 | 1,527,806 | -0.33(-1.00%) |
Nov 12, 2015 | 33.52 | 33.82 | 33.16 | 33.16 | 1,680,884 | -0.66(-1.95%) |
Nov 11, 2015 | 33.45 | 34.03 | 33.22 | 33.82 | 1,583,373 | +0.39(+1.16%) |
Nov 10, 2015 | 33.38 | 33.64 | 33.09 | 33.44 | 1,407,623 | -0.11(-0.32%) |
Nov 09, 2015 | 34.02 | 34.05 | 33.26 | 33.55 | 1,609,918 | -0.43(-1.28%) |
Nov 06, 2015 | 33.62 | 34.30 | 33.60 | 33.98 | 2,284,901 | +0.25(+0.75%) |
Nov 05, 2015 | 33.48 | 33.85 | 33.04 | 33.73 | 1,401,189 | +0.28(+0.84%) |
Nov 04, 2015 | 33.44 | 33.74 | 33.35 | 33.45 | 1,947,149 | +0.08(+0.25%) |
Nov 03, 2015 | 33.64 | 33.84 | 33.27 | 33.36 | 1,912,552 | -0.33(-0.98%) |
Nov 02, 2015 | 33.34 | 33.91 | 33.17 | 33.69 | 1,383,628 | +0.33(+0.99%) |
Oct 30, 2015 | 33.22 | 33.66 | 33.12 | 33.36 | 1,604,770 | +0.19(+0.58%) |
Oct 29, 2015 | 33.10 | 33.42 | 32.95 | 33.17 | 2,146,894 | -0.02(-0.05%) |
Oct 28, 2015 | 31.97 | 33.25 | 31.91 | 33.19 | 3,409,455 | +1.22(+3.82%) |
Oct 27, 2015 | 31.87 | 32.16 | 31.52 | 31.97 | 1,514,425 | +0.01(+0.03%) |
Oct 26, 2015 | 32.01 | 32.26 | 31.74 | 31.96 | 1,560,610 | -0.03(-0.08%) |
Oct 23, 2015 | 31.69 | 32.13 | 31.48 | 31.99 | 1,844,518 | +0.47(+1.48%) |
Oct 22, 2015 | 30.16 | 31.68 | 30.09 | 31.52 | 3,799,286 | +1.77(+5.96%) |
Oct 21, 2015 | 31.19 | 32.36 | 29.66 | 29.75 | 8,128,635 | -0.92(-2.99%) |
Oct 20, 2015 | 30.74 | 30.74 | 30.27 | 30.67 | 3,990,564 | -0.03(-0.11%) |
Oct 19, 2015 | 30.13 | 30.73 | 29.94 | 30.70 | 2,540,187 | +0.45(+1.50%) |
Oct 16, 2015 | 30.04 | 30.30 | 29.62 | 30.25 | 1,714,244 | +0.16(+0.55%) |
Oct 15, 2015 | 29.73 | 30.10 | 29.29 | 30.08 | 1,671,186 | +0.44(+1.48%) |
Oct 14, 2015 | 29.76 | 29.94 | 29.56 | 29.64 | 1,409,390 | -0.17(-0.57%) |
Oct 13, 2015 | 30.20 | 30.64 | 29.80 | 29.81 | 1,711,134 | -0.70(-2.29%) |
Oct 12, 2015 | 30.72 | 30.84 | 30.30 | 30.51 | 1,439,786 | -0.14(-0.45%) |
Oct 09, 2015 | 31.03 | 31.11 | 30.50 | 30.65 | 1,611,123 | -0.36(-1.17%) |
Oct 08, 2015 | 29.48 | 31.06 | 29.41 | 31.01 | 1,940,056 | +1.43(+4.82%) |
Oct 07, 2015 | 29.39 | 29.60 | 29.07 | 29.59 | 2,166,265 | +0.47(+1.62%) |
Oct 06, 2015 | 29.36 | 29.73 | 28.96 | 29.11 | 1,292,419 | -0.36(-1.22%) |
Oct 05, 2015 | 28.77 | 29.56 | 28.77 | 29.47 | 1,660,443 | +0.98(+3.44%) |
Oct 02, 2015 | 28.03 | 28.50 | 27.82 | 28.50 | 2,026,913 | +0.15(+0.53%) |
Oct 01, 2015 | 28.33 | 28.79 | 27.99 | 28.34 | 1,783,467 | +0.10(+0.37%) |
Sep 30, 2015 | 27.78 | 28.32 | 27.55 | 28.24 | 3,359,502 | +0.56(+2.03%) |
Sep 29, 2015 | 28.80 | 29.02 | 27.46 | 27.68 | 2,819,594 | -1.15(-4.00%) |
Sep 28, 2015 | 29.28 | 29.58 | 28.73 | 28.83 | 1,571,422 | -0.59(-2.02%) |
Sep 25, 2015 | 29.37 | 29.87 | 29.21 | 29.42 | 1,082,242 | +0.27(+0.94%) |
Sep 24, 2015 | 29.26 | 29.29 | 28.77 | 29.15 | 1,066,554 | -0.38(-1.28%) |
Sep 23, 2015 | 29.51 | 29.96 | 29.05 | 29.53 | 1,454,913 | +0.26(+0.90%) |
Sep 22, 2015 | 29.45 | 29.72 | 29.03 | 29.26 | 874,242 | -0.63(-2.12%) |
Sep 21, 2015 | 30.06 | 30.44 | 29.75 | 29.89 | 1,216,337 | +0.07(+0.25%) |
Sep 18, 2015 | 29.92 | 30.44 | 29.75 | 29.82 | 2,361,379 | -0.52(-1.73%) |
Sep 17, 2015 | 30.38 | 30.85 | 30.27 | 30.35 | 1,494,581 | -0.02(-0.07%) |
Sep 16, 2015 | 30.15 | 30.43 | 30.05 | 30.37 | 1,269,766 | +0.16(+0.52%) |
Sep 15, 2015 | 29.95 | 30.26 | 29.74 | 30.21 | 1,656,066 | +0.42(+1.41%) |
Sep 14, 2015 | 29.87 | 30.09 | 29.65 | 29.79 | 1,041,773 | -0.06(-0.19%) |
Sep 11, 2015 | 29.62 | 30.05 | 29.41 | 29.85 | 1,460,340 | +0.25(+0.83%) |
Sep 10, 2015 | 29.18 | 29.73 | 29.00 | 29.60 | 2,188,264 | +0.38(+1.30%) |
Sep 09, 2015 | 29.22 | 29.62 | 29.11 | 29.22 | 2,771,707 | +0.13(+0.43%) |
Sep 08, 2015 | 28.54 | 29.12 | 28.51 | 29.09 | 1,606,568 | +0.90(+3.20%) |
Sep 04, 2015 | 28.13 | 28.19 | 28.19 | 28.19 | 3,651,959 | -0.32(-1.14%) |
Sep 03, 2015 | 27.82 | 28.61 | 27.68 | 28.52 | 2,649,778 | +0.78(+2.81%) |
Sep 02, 2015 | 27.49 | 27.74 | 26.91 | 27.74 | 1,940,275 | +0.52(+1.89%) |