Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.69 | 29.74 | 29.24 | 29.29 | 3,217,198 | -0.23(-0.79%) |
Nov 27, 2015 | 29.28 | 29.59 | 29.04 | 29.53 | 1,576,994 | +0.30(+1.02%) |
Nov 25, 2015 | 29.41 | 29.23 | 29.23 | 29.23 | 2,797,723 | +0.02(+0.06%) |
Nov 24, 2015 | 28.93 | 29.44 | 28.44 | 29.21 | 5,052,010 | -0.24(-0.82%) |
Nov 23, 2015 | 29.65 | 29.94 | 29.32 | 29.45 | 3,119,080 | -0.19(-0.66%) |
Nov 20, 2015 | 29.70 | 29.98 | 29.46 | 29.65 | 3,450,894 | +0.16(+0.54%) |
Nov 19, 2015 | 29.35 | 29.65 | 29.16 | 29.49 | 4,372,922 | +0.05(+0.16%) |
Nov 18, 2015 | 28.34 | 29.49 | 28.24 | 29.44 | 5,813,564 | +1.42(+5.07%) |
Nov 17, 2015 | 28.37 | 28.76 | 27.87 | 28.02 | 5,213,090 | -0.15(-0.53%) |
Nov 16, 2015 | 27.09 | 28.17 | 26.83 | 28.17 | 3,676,722 | +1.01(+3.73%) |
Nov 13, 2015 | 27.56 | 28.00 | 26.99 | 27.16 | 5,815,905 | -0.73(-2.63%) |
Nov 12, 2015 | 28.86 | 28.87 | 27.86 | 27.89 | 5,640,573 | -1.37(-4.69%) |
Nov 11, 2015 | 29.76 | 29.81 | 29.19 | 29.27 | 3,153,979 | -0.15(-0.51%) |
Nov 10, 2015 | 28.96 | 29.46 | 28.75 | 29.42 | 4,193,312 | +0.39(+1.34%) |
Nov 09, 2015 | 30.12 | 30.16 | 28.57 | 29.03 | 6,708,899 | -0.93(-3.10%) |
Nov 06, 2015 | 30.75 | 30.77 | 29.65 | 29.95 | 7,760,905 | +0.55(+1.86%) |
Nov 05, 2015 | 29.03 | 29.53 | 28.90 | 29.41 | 3,850,169 | +0.44(+1.51%) |
Nov 04, 2015 | 29.40 | 29.42 | 28.79 | 28.97 | 4,368,120 | -0.19(-0.64%) |
Nov 03, 2015 | 28.90 | 29.46 | 28.64 | 29.16 | 3,530,632 | +0.01(+0.03%) |
Nov 02, 2015 | 28.24 | 29.32 | 28.16 | 29.15 | 4,202,425 | +1.06(+3.77%) |
Oct 30, 2015 | 29.17 | 29.22 | 28.01 | 28.09 | 4,260,702 | -1.01(-3.48%) |
Oct 29, 2015 | 29.19 | 29.58 | 28.81 | 29.10 | 4,649,827 | -0.32(-1.10%) |
Oct 28, 2015 | 27.84 | 29.49 | 27.74 | 29.42 | 6,080,586 | +1.79(+6.48%) |
Oct 27, 2015 | 27.76 | 27.86 | 27.31 | 27.63 | 3,735,524 | -0.53(-1.88%) |
Oct 26, 2015 | 28.25 | 28.36 | 27.81 | 28.16 | 3,161,709 | -0.13(-0.46%) |
Oct 23, 2015 | 28.18 | 28.38 | 27.74 | 28.29 | 5,312,755 | +0.76(+2.76%) |
Oct 22, 2015 | 26.76 | 27.81 | 26.60 | 27.53 | 6,775,318 | +1.23(+4.69%) |
Oct 21, 2015 | 27.20 | 27.28 | 26.21 | 26.30 | 4,621,676 | -0.68(-2.51%) |
Oct 20, 2015 | 26.61 | 27.09 | 26.51 | 26.97 | 3,512,471 | +0.37(+1.40%) |
Oct 19, 2015 | 26.02 | 26.74 | 26.01 | 26.60 | 3,529,462 | +0.14(+0.53%) |
Oct 16, 2015 | 26.25 | 26.60 | 26.12 | 26.46 | 5,302,406 | +0.30(+1.14%) |
Oct 15, 2015 | 25.02 | 26.17 | 24.98 | 26.17 | 5,891,945 | +1.54(+6.26%) |
Oct 14, 2015 | 25.31 | 25.41 | 24.50 | 24.63 | 5,205,523 | -0.70(-2.75%) |
Oct 13, 2015 | 25.41 | 25.93 | 25.25 | 25.32 | 4,982,306 | -0.46(-1.80%) |
Oct 12, 2015 | 25.67 | 25.85 | 25.41 | 25.79 | 3,335,554 | +0.19(+0.76%) |
Oct 09, 2015 | 26.05 | 26.13 | 25.24 | 25.59 | 4,320,766 | -0.31(-1.18%) |
Oct 08, 2015 | 25.29 | 26.00 | 25.06 | 25.90 | 6,395,309 | +0.44(+1.71%) |
Oct 07, 2015 | 25.26 | 25.72 | 24.89 | 25.46 | 12,828,223 | +0.67(+2.70%) |
Oct 06, 2015 | 24.97 | 25.21 | 24.66 | 24.79 | 7,892,777 | -0.30(-1.18%) |
Oct 05, 2015 | 24.09 | 25.19 | 24.07 | 25.09 | 10,573,092 | +1.42(+6.00%) |
Oct 02, 2015 | 22.28 | 23.67 | 21.58 | 23.67 | 17,276,048 | +0.15(+0.63%) |
Oct 01, 2015 | 23.36 | 23.69 | 22.75 | 23.52 | 10,526,496 | +0.21(+0.92%) |
Sep 30, 2015 | 23.21 | 23.39 | 22.60 | 23.31 | 5,676,930 | +0.83(+3.67%) |
Sep 29, 2015 | 22.42 | 22.61 | 21.92 | 22.48 | 6,321,071 | +0.15(+0.66%) |
Sep 28, 2015 | 23.68 | 23.75 | 22.14 | 22.33 | 8,166,959 | -1.75(-7.28%) |
Sep 25, 2015 | 24.02 | 24.55 | 23.74 | 24.09 | 6,761,792 | +0.79(+3.39%) |
Sep 24, 2015 | 23.21 | 23.40 | 22.68 | 23.30 | 6,375,316 | -0.48(-2.03%) |
Sep 23, 2015 | 23.70 | 23.99 | 23.36 | 23.78 | 3,804,890 | +0.14(+0.59%) |
Sep 22, 2015 | 23.65 | 23.89 | 23.16 | 23.64 | 6,378,771 | -0.89(-3.63%) |
Sep 21, 2015 | 24.27 | 24.83 | 24.13 | 24.53 | 4,936,562 | +0.76(+3.20%) |
Sep 18, 2015 | 24.07 | 24.47 | 23.60 | 23.77 | 7,131,982 | -1.28(-5.11%) |
Sep 17, 2015 | 25.67 | 26.38 | 24.84 | 25.05 | 8,049,751 | -0.72(-2.81%) |
Sep 16, 2015 | 25.38 | 25.92 | 25.03 | 25.78 | 3,632,703 | +0.43(+1.68%) |
Sep 15, 2015 | 24.52 | 25.51 | 24.33 | 25.35 | 3,824,710 | +1.05(+4.32%) |
Sep 14, 2015 | 24.35 | 24.58 | 24.14 | 24.30 | 2,854,190 | -0.19(-0.76%) |
Sep 11, 2015 | 23.95 | 24.54 | 23.69 | 24.49 | 3,179,293 | +0.42(+1.74%) |
Sep 10, 2015 | 23.58 | 24.68 | 23.58 | 24.07 | 5,813,401 | +0.17(+0.70%) |
Sep 09, 2015 | 25.48 | 25.71 | 23.73 | 23.90 | 4,882,161 | -0.94(-3.77%) |
Sep 08, 2015 | 24.36 | 24.91 | 24.00 | 24.84 | 4,502,379 | +1.62(+7.00%) |
Sep 04, 2015 | 23.67 | 23.21 | 23.21 | 23.21 | 5,343,889 | -1.32(-5.37%) |
Sep 03, 2015 | 24.41 | 25.23 | 24.25 | 24.53 | 4,815,794 | +0.28(+1.15%) |
Sep 02, 2015 | 24.09 | 24.25 | 23.27 | 24.25 | 3,193,147 | +1.02(+4.39%) |