Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.91 | 28.98 | 28.57 | 28.88 | 8,224,099 | +0.02(+0.08%) |
Nov 27, 2015 | 28.83 | 28.94 | 28.69 | 28.85 | 2,956,447 | -0.01(-0.03%) |
Nov 25, 2015 | 28.50 | 28.86 | 28.86 | 28.86 | 6,674,416 | +0.34(+1.19%) |
Nov 24, 2015 | 28.86 | 28.96 | 28.26 | 28.52 | 9,799,335 | -0.54(-1.85%) |
Nov 23, 2015 | 28.34 | 29.30 | 28.29 | 29.06 | 8,639,110 | +0.70(+2.48%) |
Nov 20, 2015 | 28.91 | 29.14 | 28.17 | 28.35 | 11,446,471 | -0.47(-1.65%) |
Nov 19, 2015 | 29.60 | 29.70 | 28.71 | 28.83 | 7,512,074 | -0.78(-2.62%) |
Nov 18, 2015 | 29.61 | 29.82 | 29.29 | 29.60 | 10,080,503 | +0.17(+0.56%) |
Nov 17, 2015 | 30.34 | 30.39 | 29.39 | 29.44 | 6,024,513 | -0.82(-2.72%) |
Nov 16, 2015 | 29.75 | 30.40 | 29.72 | 30.26 | 5,846,191 | +0.60(+2.03%) |
Nov 13, 2015 | 30.17 | 30.17 | 29.60 | 29.66 | 8,346,411 | -0.59(-1.95%) |
Nov 12, 2015 | 31.59 | 31.65 | 30.23 | 30.25 | 10,582,251 | -1.57(-4.94%) |
Nov 11, 2015 | 32.08 | 32.08 | 31.62 | 31.82 | 4,648,312 | -0.09(-0.30%) |
Nov 10, 2015 | 32.44 | 32.71 | 31.86 | 31.91 | 5,625,453 | -0.70(-2.14%) |
Nov 09, 2015 | 32.90 | 33.01 | 32.40 | 32.61 | 6,415,657 | -0.48(-1.45%) |
Nov 06, 2015 | 33.61 | 33.81 | 32.97 | 33.09 | 7,278,116 | -0.74(-2.18%) |
Nov 05, 2015 | 33.74 | 33.94 | 33.33 | 33.83 | 6,881,949 | +0.04(+0.12%) |
Nov 04, 2015 | 33.82 | 33.91 | 33.26 | 33.79 | 8,920,636 | -0.10(-0.30%) |
Nov 03, 2015 | 34.03 | 34.27 | 32.79 | 33.89 | 14,535,574 | -2.46(-6.76%) |
Nov 02, 2015 | 35.98 | 36.36 | 35.39 | 36.35 | 3,787,386 | +0.49(+1.36%) |
Oct 30, 2015 | 35.86 | 36.20 | 35.70 | 35.87 | 4,539,823 | +0.10(+0.29%) |
Oct 29, 2015 | 36.63 | 36.70 | 35.71 | 35.76 | 5,471,928 | -1.00(-2.71%) |
Oct 28, 2015 | 36.27 | 36.94 | 36.23 | 36.76 | 2,655,803 | +0.44(+1.21%) |
Oct 27, 2015 | 36.30 | 36.45 | 35.92 | 36.32 | 3,191,017 | -0.12(-0.32%) |
Oct 26, 2015 | 36.77 | 36.83 | 36.37 | 36.44 | 2,282,544 | -0.39(-1.07%) |
Oct 23, 2015 | 36.86 | 36.90 | 36.52 | 36.83 | 3,170,064 | +0.15(+0.41%) |
Oct 22, 2015 | 35.75 | 36.83 | 35.71 | 36.68 | 3,970,709 | +1.11(+3.11%) |
Oct 21, 2015 | 35.93 | 36.00 | 35.54 | 35.57 | 3,472,930 | -0.32(-0.90%) |
Oct 20, 2015 | 35.98 | 36.12 | 35.75 | 35.90 | 3,468,812 | -0.21(-0.59%) |
Oct 19, 2015 | 35.99 | 36.17 | 35.82 | 36.11 | 3,522,756 | +0.01(+0.02%) |
Oct 16, 2015 | 35.86 | 36.12 | 35.54 | 36.10 | 4,120,177 | +0.31(+0.88%) |
Oct 15, 2015 | 35.49 | 35.79 | 35.30 | 35.79 | 3,256,015 | +0.47(+1.33%) |
Oct 14, 2015 | 35.23 | 35.67 | 35.08 | 35.32 | 2,576,925 | +0.03(+0.09%) |
Oct 13, 2015 | 35.48 | 35.74 | 35.23 | 35.28 | 3,348,775 | -0.41(-1.14%) |
Oct 12, 2015 | 35.61 | 35.76 | 35.46 | 35.69 | 2,562,773 | +0.02(+0.04%) |
Oct 09, 2015 | 35.40 | 35.76 | 35.37 | 35.68 | 3,899,387 | +0.23(+0.64%) |
Oct 08, 2015 | 34.78 | 35.51 | 34.72 | 35.45 | 4,014,878 | +0.64(+1.85%) |
Oct 07, 2015 | 34.49 | 35.21 | 34.33 | 34.80 | 4,962,921 | +0.53(+1.54%) |
Oct 06, 2015 | 34.21 | 34.40 | 34.00 | 34.28 | 4,105,571 | +0.00(+0.00%) |
Oct 05, 2015 | 33.54 | 34.33 | 33.54 | 34.28 | 4,626,892 | +0.96(+2.88%) |
Oct 02, 2015 | 32.25 | 33.34 | 32.14 | 33.32 | 3,831,179 | +0.75(+2.32%) |
Oct 01, 2015 | 32.75 | 32.95 | 32.25 | 32.57 | 4,840,750 | +0.01(+0.02%) |
Sep 30, 2015 | 32.59 | 32.81 | 32.38 | 32.56 | 6,012,286 | +0.34(+1.05%) |
Sep 29, 2015 | 32.36 | 32.41 | 31.93 | 32.22 | 5,926,914 | -0.05(-0.17%) |
Sep 28, 2015 | 33.10 | 33.23 | 32.20 | 32.28 | 5,440,306 | -1.11(-3.32%) |
Sep 25, 2015 | 33.38 | 33.81 | 33.20 | 33.38 | 4,371,613 | +0.38(+1.14%) |
Sep 24, 2015 | 32.88 | 33.19 | 32.45 | 33.01 | 6,015,671 | -0.03(-0.10%) |
Sep 23, 2015 | 33.31 | 33.42 | 32.94 | 33.04 | 3,469,698 | -0.31(-0.92%) |
Sep 22, 2015 | 33.62 | 33.65 | 33.12 | 33.34 | 3,533,116 | -0.73(-2.14%) |
Sep 21, 2015 | 34.17 | 34.37 | 33.96 | 34.07 | 4,022,939 | +0.12(+0.35%) |
Sep 18, 2015 | 34.14 | 34.55 | 33.89 | 33.96 | 7,886,752 | -0.80(-2.31%) |
Sep 17, 2015 | 34.70 | 35.27 | 34.58 | 34.76 | 4,733,751 | +0.05(+0.14%) |
Sep 16, 2015 | 34.29 | 34.73 | 34.10 | 34.71 | 3,808,037 | +0.57(+1.66%) |
Sep 15, 2015 | 33.94 | 34.28 | 33.67 | 34.14 | 4,852,170 | +0.42(+1.26%) |
Sep 14, 2015 | 33.70 | 33.82 | 33.58 | 33.72 | 4,081,313 | +0.09(+0.26%) |
Sep 11, 2015 | 33.76 | 33.81 | 33.42 | 33.63 | 4,342,403 | -0.19(-0.56%) |
Sep 10, 2015 | 33.63 | 34.15 | 33.55 | 33.82 | 3,693,217 | +0.05(+0.16%) |
Sep 09, 2015 | 34.69 | 34.82 | 33.71 | 33.77 | 3,985,627 | -0.56(-1.62%) |
Sep 08, 2015 | 34.33 | 34.36 | 33.91 | 34.33 | 3,898,380 | +0.63(+1.86%) |
Sep 04, 2015 | 34.05 | 33.70 | 33.70 | 33.70 | 3,894,423 | -0.67(-1.94%) |
Sep 03, 2015 | 34.46 | 34.89 | 34.28 | 34.36 | 4,685,829 | +0.10(+0.30%) |
Sep 02, 2015 | 34.51 | 34.54 | 33.92 | 34.26 | 4,125,882 | +0.22(+0.65%) |