Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.08 | 28.80 | 27.39 | 27.62 | 1,755,269 | -0.23(-0.81%) |
Nov 27, 2015 | 29.15 | 29.18 | 27.68 | 27.85 | 761,857 | -1.84(-6.21%) |
Nov 25, 2015 | 28.71 | 29.69 | 29.69 | 29.69 | 1,452,664 | +0.49(+1.67%) |
Nov 24, 2015 | 28.03 | 29.43 | 27.63 | 29.20 | 1,942,609 | +1.64(+5.94%) |
Nov 23, 2015 | 27.42 | 28.27 | 27.10 | 27.57 | 3,277,324 | +0.37(+1.35%) |
Nov 20, 2015 | 29.31 | 29.50 | 26.89 | 27.20 | 2,382,290 | -2.15(-7.34%) |
Nov 19, 2015 | 30.18 | 30.38 | 28.41 | 29.35 | 3,431,269 | -1.22(-4.00%) |
Nov 18, 2015 | 31.01 | 31.56 | 29.70 | 30.58 | 3,211,305 | -0.29(-0.94%) |
Nov 17, 2015 | 32.38 | 32.46 | 30.67 | 30.87 | 1,965,865 | -1.98(-6.01%) |
Nov 16, 2015 | 30.87 | 32.92 | 30.65 | 32.84 | 1,279,610 | +2.01(+6.53%) |
Nov 13, 2015 | 30.54 | 31.47 | 30.03 | 30.83 | 1,487,445 | +0.24(+0.77%) |
Nov 12, 2015 | 30.71 | 31.64 | 30.10 | 30.60 | 1,862,597 | -0.91(-2.90%) |
Nov 11, 2015 | 33.88 | 34.02 | 31.29 | 31.51 | 1,980,572 | -2.37(-7.00%) |
Nov 10, 2015 | 34.15 | 34.96 | 33.62 | 33.88 | 1,534,354 | -0.54(-1.56%) |
Nov 09, 2015 | 34.59 | 35.49 | 33.52 | 34.41 | 1,170,551 | -0.01(-0.03%) |
Nov 06, 2015 | 33.85 | 35.33 | 33.85 | 34.42 | 1,455,900 | -0.01(-0.03%) |
Nov 05, 2015 | 33.26 | 35.29 | 32.74 | 34.43 | 1,634,279 | +0.78(+2.32%) |
Nov 04, 2015 | 33.26 | 34.33 | 32.56 | 33.65 | 2,463,351 | +0.50(+1.50%) |
Nov 03, 2015 | 32.64 | 34.14 | 32.64 | 33.15 | 2,286,894 | +0.72(+2.23%) |
Nov 02, 2015 | 31.50 | 32.67 | 31.28 | 32.43 | 2,241,336 | +1.06(+3.39%) |
Oct 30, 2015 | 29.63 | 31.71 | 29.00 | 31.37 | 3,694,563 | +1.94(+6.58%) |
Oct 29, 2015 | 28.39 | 29.83 | 28.08 | 29.43 | 4,428,920 | +0.95(+3.34%) |
Oct 28, 2015 | 27.57 | 29.41 | 26.17 | 28.48 | 8,960,164 | +0.25(+0.90%) |
Oct 27, 2015 | 29.28 | 29.32 | 27.28 | 28.23 | 4,678,630 | -1.59(-5.33%) |
Oct 26, 2015 | 32.66 | 32.95 | 29.55 | 29.82 | 3,059,844 | -3.06(-9.30%) |
Oct 23, 2015 | 33.12 | 33.33 | 31.41 | 32.87 | 2,617,575 | -0.54(-1.60%) |
Oct 22, 2015 | 34.26 | 34.97 | 32.73 | 33.41 | 2,651,586 | -0.46(-1.36%) |
Oct 21, 2015 | 35.27 | 35.31 | 33.29 | 33.87 | 3,034,789 | -1.48(-4.18%) |
Oct 20, 2015 | 35.30 | 36.63 | 34.64 | 35.35 | 1,525,575 | +0.04(+0.11%) |
Oct 19, 2015 | 35.98 | 36.37 | 34.71 | 35.31 | 1,943,160 | -1.06(-2.92%) |
Oct 16, 2015 | 37.52 | 38.07 | 35.27 | 36.37 | 1,948,591 | -1.36(-3.61%) |
Oct 15, 2015 | 36.80 | 37.76 | 36.07 | 37.73 | 1,605,366 | +0.52(+1.39%) |
Oct 14, 2015 | 36.32 | 37.35 | 35.93 | 37.22 | 1,806,863 | +0.89(+2.46%) |
Oct 13, 2015 | 35.98 | 37.17 | 35.26 | 36.32 | 2,089,282 | -0.41(-1.13%) |
Oct 12, 2015 | 38.96 | 39.03 | 36.14 | 36.74 | 2,113,752 | -2.21(-5.67%) |
Oct 09, 2015 | 38.97 | 39.67 | 37.43 | 38.94 | 2,196,113 | +0.16(+0.41%) |
Oct 08, 2015 | 36.22 | 38.86 | 35.44 | 38.78 | 1,881,020 | +2.45(+6.75%) |
Oct 07, 2015 | 36.83 | 38.31 | 35.48 | 36.33 | 4,219,823 | +0.26(+0.73%) |
Oct 06, 2015 | 33.98 | 36.32 | 33.60 | 36.07 | 2,427,029 | +2.21(+6.52%) |
Oct 05, 2015 | 33.90 | 34.87 | 33.32 | 33.86 | 1,993,949 | +0.62(+1.87%) |
Oct 02, 2015 | 29.91 | 33.34 | 29.60 | 33.24 | 1,923,161 | +2.74(+8.99%) |
Oct 01, 2015 | 31.44 | 32.54 | 29.79 | 30.50 | 1,867,807 | +0.40(+1.34%) |
Sep 30, 2015 | 28.72 | 30.40 | 28.52 | 30.10 | 2,597,547 | +1.92(+6.80%) |
Sep 29, 2015 | 28.32 | 29.15 | 27.94 | 28.18 | 2,060,307 | +0.19(+0.67%) |
Sep 28, 2015 | 29.41 | 30.18 | 27.83 | 27.99 | 2,578,269 | -1.93(-6.44%) |
Sep 25, 2015 | 30.19 | 30.53 | 29.13 | 29.92 | 1,402,002 | +0.05(+0.16%) |
Sep 24, 2015 | 29.82 | 30.49 | 29.02 | 29.87 | 1,970,735 | -0.34(-1.12%) |
Sep 23, 2015 | 32.28 | 32.64 | 30.03 | 30.21 | 1,663,145 | -1.89(-5.88%) |
Sep 22, 2015 | 32.19 | 33.59 | 31.88 | 32.10 | 1,722,820 | -0.79(-2.40%) |
Sep 21, 2015 | 33.83 | 34.20 | 32.73 | 32.88 | 1,670,137 | -0.36(-1.07%) |
Sep 18, 2015 | 35.59 | 36.39 | 33.09 | 33.24 | 2,240,869 | -3.26(-8.93%) |
Sep 17, 2015 | 36.57 | 37.95 | 35.89 | 36.50 | 1,677,992 | -0.11(-0.31%) |
Sep 16, 2015 | 34.55 | 36.70 | 34.43 | 36.61 | 2,087,240 | +2.76(+8.16%) |
Sep 15, 2015 | 32.81 | 34.15 | 32.65 | 33.85 | 1,905,394 | +1.16(+3.53%) |
Sep 14, 2015 | 33.03 | 33.37 | 31.47 | 32.70 | 1,764,322 | -0.39(-1.19%) |
Sep 11, 2015 | 32.19 | 33.19 | 31.64 | 33.09 | 1,686,797 | +0.25(+0.77%) |
Sep 10, 2015 | 32.64 | 33.37 | 31.48 | 32.84 | 1,480,533 | +0.46(+1.42%) |
Sep 09, 2015 | 34.43 | 35.50 | 32.28 | 32.38 | 1,820,154 | -1.86(-5.43%) |
Sep 08, 2015 | 34.70 | 34.89 | 32.66 | 34.24 | 1,432,305 | +0.13(+0.39%) |
Sep 04, 2015 | 33.38 | 34.11 | 34.11 | 34.11 | 1,511,768 | +0.21(+0.61%) |
Sep 03, 2015 | 34.02 | 35.51 | 33.23 | 33.90 | 2,491,077 | +0.02(+0.06%) |
Sep 02, 2015 | 33.00 | 34.13 | 31.58 | 33.88 | 2,111,682 | +1.47(+4.55%) |