Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.57 | 30.88 | 29.87 | 30.87 | 38,767,344 | +0.49(+1.62%) |
Nov 27, 2015 | 31.08 | 31.09 | 29.37 | 30.38 | 7,666,259 | -1.00(-3.20%) |
Nov 25, 2015 | 31.49 | 31.39 | 31.39 | 31.39 | 7,006,824 | +0.82(+2.70%) |
Nov 24, 2015 | 30.40 | 30.66 | 30.11 | 30.56 | 5,297,699 | +0.04(+0.13%) |
Nov 23, 2015 | 30.55 | 31.17 | 30.40 | 30.52 | 6,082,855 | +0.22(+0.73%) |
Nov 20, 2015 | 29.62 | 30.50 | 29.50 | 30.30 | 7,010,966 | +0.83(+2.80%) |
Nov 19, 2015 | 28.95 | 29.77 | 28.88 | 29.48 | 6,074,255 | +0.92(+3.21%) |
Nov 18, 2015 | 28.03 | 28.65 | 27.77 | 28.56 | 6,643,668 | +0.66(+2.38%) |
Nov 17, 2015 | 27.18 | 28.05 | 27.18 | 27.90 | 6,459,179 | +0.90(+3.33%) |
Nov 16, 2015 | 26.89 | 27.34 | 26.07 | 27.00 | 7,402,243 | -0.42(-1.54%) |
Nov 13, 2015 | 28.35 | 28.87 | 27.39 | 27.42 | 10,276,028 | -0.97(-3.41%) |
Nov 12, 2015 | 29.25 | 29.50 | 28.29 | 28.39 | 16,218,991 | +0.61(+2.18%) |
Nov 11, 2015 | 27.51 | 28.05 | 27.31 | 27.78 | 6,454,847 | +0.55(+2.01%) |
Nov 10, 2015 | 27.27 | 27.46 | 26.72 | 27.23 | 5,489,193 | -0.26(-0.95%) |
Nov 09, 2015 | 27.21 | 27.85 | 27.03 | 27.49 | 4,826,068 | +0.31(+1.16%) |
Nov 06, 2015 | 26.84 | 27.34 | 26.64 | 27.18 | 3,699,374 | +0.36(+1.35%) |
Nov 05, 2015 | 27.19 | 27.58 | 26.54 | 26.82 | 5,208,205 | -0.32(-1.17%) |
Nov 04, 2015 | 26.70 | 27.38 | 26.70 | 27.14 | 4,162,139 | +0.74(+2.80%) |
Nov 03, 2015 | 26.56 | 26.84 | 26.33 | 26.40 | 3,631,327 | -0.33(-1.25%) |
Nov 02, 2015 | 26.80 | 27.11 | 26.55 | 26.73 | 4,457,312 | -0.02(-0.09%) |
Oct 30, 2015 | 26.29 | 27.21 | 26.24 | 26.76 | 4,042,348 | +0.68(+2.62%) |
Oct 29, 2015 | 26.36 | 26.50 | 25.82 | 26.07 | 2,462,628 | -0.41(-1.53%) |
Oct 28, 2015 | 26.51 | 26.51 | 26.02 | 26.48 | 2,869,117 | +0.09(+0.36%) |
Oct 27, 2015 | 26.18 | 26.63 | 26.10 | 26.38 | 3,531,793 | +0.31(+1.17%) |
Oct 26, 2015 | 26.28 | 26.50 | 25.83 | 26.08 | 3,597,052 | -0.14(-0.52%) |
Oct 23, 2015 | 26.54 | 26.60 | 25.97 | 26.21 | 4,497,247 | +0.44(+1.72%) |
Oct 22, 2015 | 25.62 | 26.04 | 25.40 | 25.77 | 3,706,758 | +0.38(+1.48%) |
Oct 21, 2015 | 25.73 | 25.73 | 24.95 | 25.39 | 3,788,477 | -0.38(-1.46%) |
Oct 20, 2015 | 25.56 | 25.81 | 25.32 | 25.77 | 2,984,932 | +0.19(+0.74%) |
Oct 19, 2015 | 25.55 | 25.87 | 25.26 | 25.58 | 6,142,037 | -0.29(-1.14%) |
Oct 16, 2015 | 24.88 | 26.07 | 24.50 | 25.87 | 7,785,520 | +1.18(+4.78%) |
Oct 15, 2015 | 24.29 | 24.79 | 24.20 | 24.69 | 4,815,643 | +0.76(+3.19%) |
Oct 14, 2015 | 24.66 | 24.81 | 23.84 | 23.93 | 4,357,334 | -0.57(-2.31%) |
Oct 13, 2015 | 24.10 | 24.71 | 24.06 | 24.50 | 2,432,561 | +0.16(+0.65%) |
Oct 12, 2015 | 24.15 | 24.81 | 24.15 | 24.34 | 3,312,824 | +0.43(+1.80%) |
Oct 09, 2015 | 24.39 | 24.52 | 23.84 | 23.91 | 2,725,336 | -0.29(-1.19%) |
Oct 08, 2015 | 23.70 | 24.59 | 23.44 | 24.20 | 3,515,333 | +0.46(+1.92%) |
Oct 07, 2015 | 23.78 | 24.12 | 23.23 | 23.74 | 3,454,217 | +0.41(+1.75%) |
Oct 06, 2015 | 23.72 | 23.97 | 23.12 | 23.33 | 3,186,691 | -0.58(-2.42%) |
Oct 05, 2015 | 22.77 | 24.25 | 22.40 | 23.91 | 6,846,578 | +1.20(+5.27%) |
Oct 02, 2015 | 21.69 | 23.18 | 21.55 | 22.71 | 4,647,321 | +0.98(+4.51%) |
Oct 01, 2015 | 22.36 | 22.49 | 21.48 | 21.74 | 2,894,268 | -0.50(-2.26%) |
Sep 30, 2015 | 22.19 | 22.96 | 22.13 | 22.24 | 4,181,434 | +0.28(+1.29%) |
Sep 29, 2015 | 20.96 | 22.13 | 20.83 | 21.95 | 4,149,444 | +0.79(+3.71%) |
Sep 28, 2015 | 20.92 | 21.26 | 20.75 | 21.17 | 3,068,493 | +0.23(+1.08%) |
Sep 25, 2015 | 21.02 | 21.15 | 20.75 | 20.94 | 2,418,970 | +0.04(+0.19%) |
Sep 24, 2015 | 20.90 | 21.18 | 20.48 | 20.90 | 3,169,345 | -0.29(-1.39%) |
Sep 23, 2015 | 21.00 | 21.24 | 20.75 | 21.19 | 4,095,259 | +0.15(+0.72%) |
Sep 22, 2015 | 20.91 | 21.36 | 20.80 | 21.04 | 4,159,843 | -0.26(-1.23%) |
Sep 21, 2015 | 21.57 | 21.80 | 21.29 | 21.30 | 2,878,645 | +0.01(+0.05%) |
Sep 18, 2015 | 21.47 | 21.79 | 21.20 | 21.29 | 2,963,633 | -0.25(-1.16%) |
Sep 17, 2015 | 22.21 | 22.21 | 21.37 | 21.54 | 3,838,104 | -0.46(-2.09%) |
Sep 16, 2015 | 21.61 | 22.26 | 21.41 | 22.00 | 4,851,711 | +0.74(+3.46%) |
Sep 15, 2015 | 21.26 | 21.84 | 21.21 | 21.27 | 3,540,328 | +0.01(+0.06%) |
Sep 14, 2015 | 21.63 | 21.74 | 21.17 | 21.25 | 3,015,831 | -0.49(-2.26%) |
Sep 11, 2015 | 21.90 | 21.99 | 21.36 | 21.74 | 3,266,260 | -0.35(-1.57%) |
Sep 10, 2015 | 21.14 | 23.17 | 20.97 | 22.09 | 9,459,696 | +0.95(+4.47%) |
Sep 09, 2015 | 21.26 | 22.37 | 21.08 | 21.14 | 6,088,700 | +0.34(+1.64%) |
Sep 08, 2015 | 20.63 | 21.31 | 20.37 | 20.80 | 5,663,975 | +0.87(+4.37%) |
Sep 04, 2015 | 20.04 | 19.93 | 19.93 | 19.93 | 4,034,634 | -0.29(-1.44%) |
Sep 03, 2015 | 20.36 | 20.72 | 20.10 | 20.22 | 3,194,923 | -0.05(-0.25%) |
Sep 02, 2015 | 20.45 | 20.60 | 19.74 | 20.27 | 4,097,792 | -0.13(-0.65%) |