Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.58 | 29.81 | 29.25 | 29.26 | 17,265,682 | -0.14(-0.47%) |
Nov 27, 2015 | 29.39 | 29.50 | 29.28 | 29.40 | 3,586,870 | +0.02(+0.08%) |
Nov 25, 2015 | 29.22 | 29.37 | 29.37 | 29.37 | 9,022,335 | +0.10(+0.33%) |
Nov 24, 2015 | 28.91 | 29.37 | 28.85 | 29.28 | 12,774,881 | +0.11(+0.39%) |
Nov 23, 2015 | 29.41 | 29.80 | 29.15 | 29.16 | 12,070,830 | -0.21(-0.72%) |
Nov 20, 2015 | 29.35 | 29.44 | 29.11 | 29.37 | 13,352,928 | +0.16(+0.55%) |
Nov 19, 2015 | 29.45 | 29.48 | 29.16 | 29.21 | 12,074,821 | -0.26(-0.88%) |
Nov 18, 2015 | 28.61 | 29.49 | 28.53 | 29.47 | 18,389,798 | +1.01(+3.55%) |
Nov 17, 2015 | 28.48 | 28.77 | 28.30 | 28.46 | 14,533,149 | +0.03(+0.11%) |
Nov 16, 2015 | 27.73 | 28.47 | 27.72 | 28.43 | 17,982,358 | +0.70(+2.51%) |
Nov 13, 2015 | 28.27 | 28.43 | 27.63 | 27.73 | 14,958,010 | -0.63(-2.22%) |
Nov 12, 2015 | 28.57 | 28.68 | 28.31 | 28.36 | 13,176,339 | -0.37(-1.29%) |
Nov 11, 2015 | 28.89 | 29.11 | 28.71 | 28.74 | 8,353,092 | -0.06(-0.20%) |
Nov 10, 2015 | 28.73 | 28.80 | 28.42 | 28.79 | 11,983,302 | -0.04(-0.14%) |
Nov 09, 2015 | 29.08 | 29.20 | 28.65 | 28.83 | 12,365,698 | -0.06(-0.22%) |
Nov 06, 2015 | 28.55 | 28.94 | 28.50 | 28.90 | 11,600,717 | +0.25(+0.87%) |
Nov 05, 2015 | 28.72 | 28.74 | 28.44 | 28.65 | 9,500,927 | +0.02(+0.06%) |
Nov 04, 2015 | 28.96 | 29.03 | 28.60 | 28.63 | 15,732,455 | -0.29(-1.01%) |
Nov 03, 2015 | 28.72 | 29.09 | 28.58 | 28.92 | 18,736,350 | +0.17(+0.59%) |
Nov 02, 2015 | 28.19 | 28.90 | 28.18 | 28.75 | 14,670,612 | +0.53(+1.89%) |
Oct 30, 2015 | 28.17 | 28.45 | 27.85 | 28.22 | 13,267,117 | +0.13(+0.46%) |
Oct 29, 2015 | 28.32 | 28.33 | 27.57 | 28.09 | 14,954,246 | -0.38(-1.33%) |
Oct 28, 2015 | 28.28 | 28.53 | 28.01 | 28.47 | 11,961,629 | +0.20(+0.71%) |
Oct 27, 2015 | 28.61 | 28.69 | 28.08 | 28.27 | 19,220,522 | -0.57(-1.96%) |
Oct 26, 2015 | 29.02 | 29.05 | 28.50 | 28.83 | 17,333,530 | -0.23(-0.78%) |
Oct 23, 2015 | 28.73 | 29.14 | 28.62 | 29.06 | 22,612,510 | +0.43(+1.50%) |
Oct 22, 2015 | 28.81 | 28.91 | 28.27 | 28.63 | 28,093,452 | +0.00(+0.00%) |
Oct 21, 2015 | 28.26 | 28.99 | 28.06 | 28.63 | 46,075,548 | +1.57(+5.79%) |
Oct 20, 2015 | 26.82 | 27.39 | 26.74 | 27.06 | 14,656,886 | +0.19(+0.72%) |
Oct 19, 2015 | 26.67 | 26.91 | 26.51 | 26.87 | 12,475,061 | +0.07(+0.27%) |
Oct 16, 2015 | 26.97 | 27.05 | 26.58 | 26.80 | 11,685,944 | -0.14(-0.51%) |
Oct 15, 2015 | 27.12 | 27.21 | 26.80 | 26.93 | 13,416,080 | -0.01(-0.03%) |
Oct 14, 2015 | 26.84 | 27.08 | 26.61 | 26.94 | 14,813,742 | +0.16(+0.60%) |
Oct 13, 2015 | 26.55 | 26.97 | 26.44 | 26.78 | 14,585,060 | +0.09(+0.33%) |
Oct 12, 2015 | 26.71 | 26.80 | 26.37 | 26.69 | 13,319,688 | +0.06(+0.21%) |
Oct 09, 2015 | 26.95 | 27.18 | 26.50 | 26.63 | 17,529,382 | -0.39(-1.44%) |
Oct 08, 2015 | 26.63 | 27.08 | 26.56 | 27.02 | 15,971,420 | +0.31(+1.15%) |
Oct 07, 2015 | 26.23 | 26.83 | 26.20 | 26.71 | 19,498,208 | +0.67(+2.58%) |
Oct 06, 2015 | 25.71 | 26.17 | 25.71 | 26.04 | 17,585,966 | +0.37(+1.45%) |
Oct 05, 2015 | 25.78 | 26.00 | 25.48 | 25.67 | 19,060,342 | +0.02(+0.09%) |
Oct 02, 2015 | 24.41 | 25.67 | 24.38 | 25.65 | 20,532,604 | +0.86(+3.46%) |
Oct 01, 2015 | 24.48 | 24.86 | 24.23 | 24.79 | 22,592,734 | +0.53(+2.17%) |
Sep 30, 2015 | 23.94 | 24.33 | 23.74 | 24.27 | 23,421,688 | +0.70(+2.98%) |
Sep 29, 2015 | 23.17 | 23.68 | 22.94 | 23.56 | 21,085,694 | +0.48(+2.07%) |
Sep 28, 2015 | 23.68 | 23.70 | 22.99 | 23.09 | 19,359,934 | -0.69(-2.89%) |
Sep 25, 2015 | 24.08 | 24.12 | 23.63 | 23.77 | 16,540,063 | -0.02(-0.10%) |
Sep 24, 2015 | 23.77 | 23.85 | 23.25 | 23.80 | 24,355,360 | -0.23(-0.94%) |
Sep 23, 2015 | 24.26 | 24.36 | 23.91 | 24.02 | 13,950,279 | -0.25(-1.03%) |
Sep 22, 2015 | 23.78 | 24.30 | 23.77 | 24.27 | 21,263,894 | -0.48(-1.93%) |
Sep 21, 2015 | 24.79 | 25.02 | 24.56 | 24.75 | 17,723,022 | +0.09(+0.36%) |
Sep 18, 2015 | 25.04 | 25.15 | 24.62 | 24.66 | 38,457,848 | -0.65(-2.55%) |
Sep 17, 2015 | 25.26 | 25.71 | 25.16 | 25.31 | 20,591,674 | +0.09(+0.35%) |
Sep 16, 2015 | 25.12 | 25.52 | 24.99 | 25.22 | 21,125,812 | +0.17(+0.68%) |
Sep 15, 2015 | 24.87 | 25.50 | 24.87 | 25.05 | 27,712,924 | +0.22(+0.88%) |
Sep 14, 2015 | 24.34 | 24.87 | 24.30 | 24.83 | 24,926,634 | +0.46(+1.89%) |
Sep 11, 2015 | 24.26 | 24.41 | 23.91 | 24.37 | 18,983,782 | +0.12(+0.50%) |
Sep 10, 2015 | 23.59 | 24.62 | 23.59 | 24.25 | 23,100,166 | +0.60(+2.53%) |
Sep 09, 2015 | 24.11 | 24.27 | 23.57 | 23.65 | 20,102,940 | -0.21(-0.87%) |
Sep 08, 2015 | 23.56 | 23.91 | 23.56 | 23.86 | 24,169,530 | +0.80(+3.46%) |
Sep 04, 2015 | 22.98 | 23.06 | 23.06 | 23.06 | 16,826,078 | -0.18(-0.79%) |
Sep 03, 2015 | 23.46 | 23.72 | 23.17 | 23.24 | 14,407,018 | -0.08(-0.34%) |
Sep 02, 2015 | 23.16 | 23.33 | 22.85 | 23.32 | 13,495,390 | +0.46(+1.99%) |