Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.40 | 33.46 | 32.34 | 32.45 | 2,088,921 | -0.79(-2.39%) |
Nov 27, 2015 | 32.80 | 33.37 | 32.75 | 33.24 | 1,014,347 | +0.15(+0.46%) |
Nov 25, 2015 | 32.65 | 33.09 | 33.09 | 33.09 | 1,771,803 | +0.28(+0.85%) |
Nov 24, 2015 | 32.15 | 33.08 | 31.72 | 32.81 | 2,737,588 | +0.66(+2.04%) |
Nov 23, 2015 | 30.84 | 32.18 | 30.84 | 32.15 | 2,869,299 | +1.48(+4.83%) |
Nov 20, 2015 | 30.47 | 31.12 | 30.39 | 30.67 | 2,155,384 | +0.18(+0.58%) |
Nov 19, 2015 | 30.47 | 30.82 | 29.92 | 30.49 | 1,870,818 | -0.08(-0.26%) |
Nov 18, 2015 | 28.77 | 30.85 | 28.77 | 30.57 | 4,950,616 | +1.67(+5.77%) |
Nov 17, 2015 | 27.61 | 28.98 | 26.92 | 28.90 | 3,431,450 | +1.35(+4.92%) |
Nov 16, 2015 | 27.30 | 27.60 | 26.68 | 27.55 | 1,678,500 | +0.30(+1.09%) |
Nov 13, 2015 | 27.02 | 27.42 | 26.68 | 27.25 | 1,655,819 | +0.14(+0.50%) |
Nov 12, 2015 | 28.25 | 28.36 | 26.87 | 27.12 | 2,204,678 | -1.52(-5.32%) |
Nov 11, 2015 | 28.91 | 29.32 | 28.41 | 28.64 | 1,800,188 | -0.19(-0.67%) |
Nov 10, 2015 | 28.46 | 28.90 | 27.99 | 28.83 | 1,492,997 | +0.34(+1.21%) |
Nov 09, 2015 | 28.62 | 28.82 | 28.05 | 28.49 | 1,791,475 | +0.03(+0.11%) |
Nov 06, 2015 | 27.77 | 28.47 | 27.73 | 28.46 | 2,133,422 | +0.42(+1.52%) |
Nov 05, 2015 | 27.76 | 28.30 | 27.65 | 28.03 | 1,560,663 | +0.13(+0.46%) |
Nov 04, 2015 | 27.85 | 28.28 | 27.53 | 27.90 | 2,130,614 | -0.10(-0.34%) |
Nov 03, 2015 | 27.28 | 28.11 | 27.09 | 28.00 | 2,118,083 | +0.62(+2.26%) |
Nov 02, 2015 | 26.81 | 27.69 | 26.73 | 27.38 | 2,692,022 | +0.37(+1.35%) |
Oct 30, 2015 | 26.73 | 27.21 | 25.93 | 27.01 | 3,708,192 | +0.41(+1.52%) |
Oct 29, 2015 | 26.00 | 26.66 | 25.21 | 26.61 | 3,772,455 | +1.17(+4.59%) |
Oct 28, 2015 | 24.61 | 25.49 | 24.47 | 25.44 | 2,732,649 | +0.90(+3.66%) |
Oct 27, 2015 | 24.14 | 24.69 | 24.14 | 24.54 | 1,934,180 | +0.24(+0.98%) |
Oct 26, 2015 | 24.04 | 24.63 | 23.81 | 24.30 | 2,485,114 | +0.29(+1.19%) |
Oct 23, 2015 | 24.06 | 24.43 | 23.64 | 24.02 | 1,692,852 | +0.14(+0.60%) |
Oct 22, 2015 | 24.07 | 24.37 | 23.60 | 23.87 | 2,630,539 | +0.00(+0.00%) |
Oct 21, 2015 | 24.55 | 24.68 | 23.79 | 23.87 | 2,817,414 | -0.64(-2.62%) |
Oct 20, 2015 | 25.15 | 25.19 | 23.86 | 24.52 | 3,275,489 | -0.99(-3.89%) |
Oct 19, 2015 | 26.42 | 26.56 | 25.45 | 25.51 | 1,484,894 | -1.23(-4.61%) |
Oct 16, 2015 | 26.48 | 26.99 | 25.81 | 26.74 | 2,037,461 | +0.19(+0.72%) |
Oct 15, 2015 | 25.66 | 26.58 | 25.15 | 26.55 | 2,773,867 | +0.99(+3.89%) |
Oct 14, 2015 | 25.74 | 26.38 | 25.39 | 25.56 | 2,834,788 | -0.02(-0.06%) |
Oct 13, 2015 | 26.39 | 26.39 | 25.21 | 25.57 | 2,678,519 | -0.89(-3.36%) |
Oct 12, 2015 | 26.92 | 26.98 | 26.23 | 26.46 | 2,090,279 | +0.29(+1.09%) |
Oct 09, 2015 | 26.85 | 27.00 | 25.82 | 26.18 | 2,766,447 | -0.68(-2.54%) |
Oct 08, 2015 | 25.11 | 27.01 | 25.02 | 26.86 | 4,160,647 | +1.50(+5.92%) |
Oct 07, 2015 | 25.42 | 25.70 | 24.09 | 25.36 | 13,103,333 | -0.11(-0.44%) |
Oct 06, 2015 | 24.49 | 26.67 | 24.21 | 25.47 | 8,855,751 | +0.58(+2.33%) |
Oct 05, 2015 | 24.55 | 25.19 | 24.40 | 24.89 | 2,216,871 | +0.51(+2.09%) |
Oct 02, 2015 | 24.65 | 24.94 | 24.05 | 24.38 | 3,899,959 | -0.56(-2.26%) |
Oct 01, 2015 | 24.07 | 25.73 | 24.03 | 24.95 | 8,694,666 | +2.52(+11.23%) |
Sep 30, 2015 | 22.07 | 22.67 | 21.80 | 22.43 | 2,079,387 | +0.48(+2.21%) |
Sep 29, 2015 | 21.70 | 22.52 | 21.47 | 21.94 | 2,530,250 | +0.46(+2.14%) |
Sep 28, 2015 | 22.20 | 22.63 | 21.27 | 21.48 | 2,396,774 | -0.95(-4.25%) |
Sep 25, 2015 | 21.87 | 22.48 | 21.27 | 22.44 | 2,029,223 | +0.61(+2.80%) |
Sep 24, 2015 | 21.19 | 22.05 | 21.07 | 21.82 | 1,737,360 | +0.53(+2.50%) |
Sep 23, 2015 | 21.31 | 22.11 | 20.93 | 21.29 | 1,729,348 | +0.37(+1.75%) |
Sep 22, 2015 | 20.74 | 21.09 | 20.50 | 20.93 | 2,080,986 | +0.06(+0.27%) |
Sep 21, 2015 | 21.89 | 21.89 | 20.82 | 20.87 | 2,083,245 | -0.41(-1.90%) |
Sep 18, 2015 | 21.10 | 22.05 | 21.10 | 21.28 | 2,369,412 | -0.94(-4.22%) |
Sep 17, 2015 | 21.47 | 22.68 | 21.47 | 22.21 | 1,926,297 | +0.50(+2.31%) |
Sep 16, 2015 | 22.45 | 22.65 | 21.20 | 21.71 | 2,502,640 | -0.75(-3.36%) |
Sep 15, 2015 | 22.59 | 22.71 | 22.00 | 22.47 | 1,541,949 | +0.02(+0.11%) |
Sep 14, 2015 | 23.87 | 23.95 | 22.25 | 22.44 | 1,846,031 | -1.56(-6.49%) |
Sep 11, 2015 | 23.83 | 24.31 | 23.44 | 24.00 | 1,729,365 | +0.13(+0.53%) |
Sep 10, 2015 | 23.77 | 24.18 | 23.34 | 23.87 | 1,469,301 | +0.11(+0.47%) |
Sep 09, 2015 | 23.85 | 24.26 | 23.58 | 23.76 | 2,471,259 | +0.20(+0.84%) |
Sep 08, 2015 | 23.03 | 23.61 | 22.70 | 23.56 | 1,280,469 | +0.86(+3.78%) |
Sep 04, 2015 | 22.56 | 22.71 | 22.71 | 22.71 | 1,804,061 | -0.19(-0.83%) |
Sep 03, 2015 | 22.76 | 23.56 | 22.63 | 22.90 | 1,791,960 | -0.02(-0.07%) |
Sep 02, 2015 | 24.22 | 24.22 | 22.40 | 22.91 | 1,438,789 | +0.07(+0.31%) |