Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.50 | 29.58 | 28.80 | 29.15 | 7,736,632 | -0.26(-0.88%) |
Nov 27, 2015 | 29.75 | 29.90 | 29.37 | 29.41 | 2,144,159 | -0.43(-1.44%) |
Nov 25, 2015 | 29.62 | 29.84 | 29.84 | 29.84 | 4,660,000 | +0.28(+0.95%) |
Nov 24, 2015 | 29.47 | 29.63 | 29.24 | 29.56 | 6,370,283 | -0.01(-0.03%) |
Nov 23, 2015 | 29.99 | 30.04 | 29.46 | 29.57 | 5,776,510 | -0.36(-1.20%) |
Nov 20, 2015 | 30.03 | 30.10 | 29.55 | 29.93 | 7,334,812 | +0.00(+0.00%) |
Nov 19, 2015 | 30.20 | 30.33 | 29.79 | 29.93 | 6,463,935 | -0.25(-0.83%) |
Nov 18, 2015 | 29.94 | 30.36 | 29.80 | 30.18 | 8,234,353 | +0.29(+0.97%) |
Nov 17, 2015 | 30.02 | 30.18 | 29.75 | 29.89 | 7,197,911 | -0.18(-0.58%) |
Nov 16, 2015 | 29.60 | 30.27 | 29.54 | 30.07 | 7,421,372 | +0.52(+1.74%) |
Nov 13, 2015 | 29.81 | 29.91 | 29.26 | 29.55 | 6,965,861 | -0.36(-1.20%) |
Nov 12, 2015 | 29.92 | 30.17 | 29.49 | 29.91 | 5,984,472 | -0.01(-0.03%) |
Nov 11, 2015 | 30.58 | 30.58 | 29.01 | 29.92 | 10,145,311 | -0.47(-1.55%) |
Nov 10, 2015 | 30.41 | 30.75 | 29.98 | 30.39 | 5,618,495 | -0.09(-0.30%) |
Nov 09, 2015 | 30.89 | 31.17 | 30.12 | 30.48 | 8,253,821 | -0.63(-2.03%) |
Nov 06, 2015 | 30.12 | 31.13 | 29.91 | 31.11 | 8,401,159 | +1.00(+3.32%) |
Nov 05, 2015 | 28.79 | 30.39 | 28.73 | 30.11 | 23,007,928 | -0.65(-2.11%) |
Nov 04, 2015 | 31.54 | 31.90 | 30.35 | 30.76 | 12,571,062 | -0.51(-1.63%) |
Nov 03, 2015 | 30.70 | 31.65 | 30.92 | 31.27 | 7,394,260 | +0.35(+1.13%) |
Nov 02, 2015 | 30.17 | 30.93 | 29.73 | 30.92 | 7,036,366 | +0.96(+3.20%) |
Oct 30, 2015 | 30.00 | 30.26 | 29.92 | 29.96 | 6,928,032 | -0.19(-0.63%) |
Oct 29, 2015 | 30.00 | 31.29 | 29.97 | 30.15 | 8,808,226 | +0.01(+0.03%) |
Oct 28, 2015 | 30.24 | 30.26 | 29.90 | 30.14 | 7,064,260 | -0.05(-0.17%) |
Oct 27, 2015 | 30.62 | 30.85 | 29.97 | 30.19 | 8,086,575 | -0.51(-1.66%) |
Oct 26, 2015 | 31.53 | 31.70 | 30.30 | 30.70 | 8,684,491 | -1.58(-4.89%) |
Oct 23, 2015 | 32.87 | 32.90 | 31.67 | 32.28 | 5,118,021 | -0.25(-0.77%) |
Oct 22, 2015 | 33.10 | 33.47 | 32.33 | 32.53 | 4,509,337 | -0.45(-1.36%) |
Oct 21, 2015 | 33.26 | 33.40 | 32.95 | 32.98 | 2,727,410 | -0.24(-0.72%) |
Oct 20, 2015 | 33.88 | 33.88 | 33.15 | 33.22 | 3,495,256 | -0.59(-1.75%) |
Oct 19, 2015 | 33.85 | 34.07 | 33.54 | 33.81 | 4,084,234 | -0.02(-0.07%) |
Oct 16, 2015 | 33.81 | 34.20 | 33.19 | 33.84 | 4,856,004 | +0.19(+0.55%) |
Oct 15, 2015 | 33.02 | 33.66 | 32.80 | 33.65 | 3,294,550 | +0.73(+2.22%) |
Oct 14, 2015 | 33.17 | 33.42 | 32.73 | 32.92 | 3,308,092 | -0.32(-0.96%) |
Oct 13, 2015 | 33.50 | 33.78 | 33.16 | 33.24 | 2,361,355 | -0.41(-1.22%) |
Oct 12, 2015 | 34.17 | 34.21 | 33.36 | 33.65 | 2,384,907 | -0.59(-1.72%) |
Oct 09, 2015 | 34.06 | 34.50 | 33.75 | 34.24 | 3,542,616 | +0.09(+0.26%) |
Oct 08, 2015 | 33.92 | 34.31 | 33.67 | 34.15 | 3,653,922 | +0.21(+0.62%) |
Oct 07, 2015 | 33.74 | 34.47 | 33.46 | 33.94 | 4,683,409 | +0.41(+1.22%) |
Oct 06, 2015 | 33.69 | 33.92 | 33.33 | 33.53 | 3,595,867 | -0.31(-0.92%) |
Oct 05, 2015 | 34.04 | 34.43 | 33.40 | 33.84 | 7,577,896 | -0.08(-0.24%) |
Oct 02, 2015 | 30.89 | 33.93 | 30.83 | 33.92 | 12,704,124 | +2.66(+8.51%) |
Oct 01, 2015 | 31.73 | 31.99 | 30.84 | 31.26 | 5,631,361 | -0.39(-1.23%) |
Sep 30, 2015 | 31.50 | 31.67 | 31.28 | 31.65 | 4,930,283 | +0.38(+1.22%) |
Sep 29, 2015 | 30.77 | 31.45 | 30.55 | 31.27 | 5,339,728 | +0.52(+1.69%) |
Sep 28, 2015 | 31.05 | 31.27 | 30.64 | 30.75 | 7,422,040 | -0.35(-1.13%) |
Sep 25, 2015 | 31.48 | 31.62 | 30.94 | 31.10 | 3,850,999 | -0.19(-0.61%) |
Sep 24, 2015 | 31.10 | 31.66 | 31.00 | 31.29 | 3,670,912 | -0.11(-0.35%) |
Sep 23, 2015 | 31.82 | 31.90 | 30.87 | 31.40 | 3,431,951 | -0.37(-1.16%) |
Sep 22, 2015 | 31.71 | 31.95 | 31.46 | 31.77 | 3,581,912 | -0.21(-0.66%) |
Sep 21, 2015 | 32.22 | 32.47 | 31.81 | 31.98 | 3,905,800 | -0.09(-0.28%) |
Sep 18, 2015 | 32.81 | 32.99 | 31.98 | 32.07 | 6,196,863 | -1.14(-3.43%) |
Sep 17, 2015 | 33.11 | 33.56 | 32.84 | 33.21 | 3,487,362 | +0.01(+0.03%) |
Sep 16, 2015 | 32.56 | 33.57 | 32.50 | 33.20 | 4,744,108 | +0.73(+2.25%) |
Sep 15, 2015 | 32.17 | 32.50 | 31.96 | 32.47 | 4,022,459 | +0.47(+1.47%) |
Sep 14, 2015 | 32.36 | 32.38 | 31.93 | 32.00 | 3,359,878 | -0.30(-0.93%) |
Sep 11, 2015 | 33.17 | 33.25 | 32.22 | 32.30 | 4,951,562 | -0.75(-2.27%) |
Sep 10, 2015 | 31.87 | 33.16 | 31.71 | 33.05 | 6,423,265 | +1.06(+3.31%) |
Sep 09, 2015 | 32.91 | 33.08 | 31.94 | 31.99 | 5,770,245 | -0.56(-1.72%) |
Sep 08, 2015 | 32.31 | 32.62 | 32.28 | 32.55 | 3,654,718 | +0.53(+1.66%) |
Sep 04, 2015 | 32.08 | 32.02 | 32.02 | 32.02 | 3,507,500 | -0.34(-1.05%) |
Sep 03, 2015 | 32.43 | 32.59 | 32.28 | 32.36 | 3,563,877 | +0.09(+0.26%) |
Sep 02, 2015 | 32.39 | 32.55 | 31.99 | 32.27 | 3,721,051 | +0.14(+0.45%) |