Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.84 | 31.02 | 30.75 | 30.75 | 6,543,112 | -0.03(-0.09%) |
Nov 27, 2015 | 30.77 | 30.93 | 30.73 | 30.78 | 1,928,545 | +0.00(+0.00%) |
Nov 25, 2015 | 30.87 | 30.78 | 30.78 | 30.78 | 5,077,311 | -0.16(-0.51%) |
Nov 24, 2015 | 30.86 | 31.03 | 30.67 | 30.94 | 4,557,420 | -0.08(-0.24%) |
Nov 23, 2015 | 31.28 | 31.37 | 30.91 | 31.02 | 4,271,020 | -0.22(-0.71%) |
Nov 20, 2015 | 31.27 | 31.53 | 31.10 | 31.24 | 6,257,348 | +0.04(+0.13%) |
Nov 19, 2015 | 30.79 | 31.25 | 30.79 | 31.20 | 6,374,046 | +0.50(+1.64%) |
Nov 18, 2015 | 30.45 | 30.75 | 30.29 | 30.69 | 5,709,508 | +0.24(+0.79%) |
Nov 17, 2015 | 30.82 | 31.04 | 30.33 | 30.45 | 5,002,945 | -0.44(-1.43%) |
Nov 16, 2015 | 30.32 | 30.90 | 30.32 | 30.89 | 4,971,614 | +0.55(+1.80%) |
Nov 13, 2015 | 30.33 | 30.64 | 30.26 | 30.35 | 6,994,922 | +0.04(+0.14%) |
Nov 12, 2015 | 30.64 | 30.82 | 30.26 | 30.30 | 6,138,938 | -0.41(-1.34%) |
Nov 11, 2015 | 30.38 | 30.79 | 30.34 | 30.72 | 6,843,018 | +0.40(+1.33%) |
Nov 10, 2015 | 30.06 | 30.34 | 30.06 | 30.31 | 4,568,986 | +0.29(+0.95%) |
Nov 09, 2015 | 29.66 | 30.13 | 29.59 | 30.03 | 7,880,801 | +0.29(+0.99%) |
Nov 06, 2015 | 30.63 | 30.69 | 29.65 | 29.73 | 14,654,479 | -1.39(-4.47%) |
Nov 05, 2015 | 31.28 | 31.41 | 31.09 | 31.13 | 6,750,683 | -0.12(-0.37%) |
Nov 04, 2015 | 31.00 | 31.28 | 30.98 | 31.24 | 7,350,654 | +0.25(+0.79%) |
Nov 03, 2015 | 30.81 | 31.04 | 30.64 | 31.00 | 6,009,200 | +0.14(+0.46%) |
Nov 02, 2015 | 30.76 | 30.88 | 30.48 | 30.85 | 7,069,222 | +0.09(+0.29%) |
Oct 30, 2015 | 30.68 | 30.85 | 30.53 | 30.76 | 6,414,071 | +0.10(+0.33%) |
Oct 29, 2015 | 30.89 | 30.91 | 30.27 | 30.66 | 9,913,834 | -0.26(-0.84%) |
Oct 28, 2015 | 31.05 | 31.56 | 30.59 | 30.92 | 8,623,428 | -0.23(-0.72%) |
Oct 27, 2015 | 31.22 | 31.22 | 30.94 | 31.15 | 5,413,725 | +0.01(+0.04%) |
Oct 26, 2015 | 31.38 | 31.38 | 30.99 | 31.13 | 6,602,307 | -0.12(-0.37%) |
Oct 23, 2015 | 31.63 | 31.71 | 31.23 | 31.25 | 6,674,436 | -0.47(-1.48%) |
Oct 22, 2015 | 31.49 | 31.80 | 31.49 | 31.72 | 8,177,423 | +0.29(+0.91%) |
Oct 21, 2015 | 31.45 | 31.68 | 31.36 | 31.43 | 4,548,344 | +0.08(+0.24%) |
Oct 20, 2015 | 31.32 | 31.55 | 31.24 | 31.36 | 4,918,254 | +0.01(+0.02%) |
Oct 19, 2015 | 31.37 | 31.49 | 31.07 | 31.35 | 5,353,934 | -0.18(-0.56%) |
Oct 16, 2015 | 31.39 | 31.55 | 31.33 | 31.53 | 5,102,715 | +0.27(+0.87%) |
Oct 15, 2015 | 31.15 | 31.30 | 31.02 | 31.26 | 4,873,809 | +0.20(+0.66%) |
Oct 14, 2015 | 31.10 | 31.24 | 31.02 | 31.05 | 4,873,949 | -0.03(-0.11%) |
Oct 13, 2015 | 31.10 | 31.32 | 30.96 | 31.09 | 5,654,379 | -0.03(-0.09%) |
Oct 12, 2015 | 30.68 | 31.22 | 30.68 | 31.11 | 5,038,394 | +0.44(+1.45%) |
Oct 09, 2015 | 30.79 | 30.83 | 30.59 | 30.67 | 4,389,782 | -0.13(-0.42%) |
Oct 08, 2015 | 30.40 | 30.81 | 30.39 | 30.80 | 4,642,149 | +0.27(+0.87%) |
Oct 07, 2015 | 30.59 | 30.65 | 30.43 | 30.53 | 5,017,201 | -0.02(-0.07%) |
Oct 06, 2015 | 30.78 | 30.80 | 30.46 | 30.55 | 7,502,371 | -0.28(-0.91%) |
Oct 05, 2015 | 30.55 | 30.85 | 30.31 | 30.83 | 6,337,815 | +0.35(+1.14%) |
Oct 02, 2015 | 30.33 | 30.54 | 29.97 | 30.49 | 7,935,157 | +0.34(+1.13%) |
Oct 01, 2015 | 30.58 | 30.63 | 29.95 | 30.14 | 7,653,414 | -0.35(-1.14%) |
Sep 30, 2015 | 30.23 | 30.54 | 30.08 | 30.49 | 7,690,596 | +0.28(+0.93%) |
Sep 29, 2015 | 30.07 | 30.38 | 30.01 | 30.21 | 5,840,761 | +0.14(+0.45%) |
Sep 28, 2015 | 30.04 | 30.40 | 30.04 | 30.08 | 6,646,371 | -0.03(-0.09%) |
Sep 25, 2015 | 29.66 | 30.40 | 29.58 | 30.10 | 8,337,800 | +0.44(+1.49%) |
Sep 24, 2015 | 29.22 | 29.71 | 29.22 | 29.66 | 7,822,238 | +0.36(+1.23%) |
Sep 23, 2015 | 29.35 | 29.49 | 29.20 | 29.30 | 9,349,061 | -0.04(-0.14%) |
Sep 22, 2015 | 29.56 | 29.75 | 29.33 | 29.34 | 8,930,364 | -0.52(-1.74%) |
Sep 21, 2015 | 29.66 | 29.90 | 29.61 | 29.86 | 5,584,907 | +0.23(+0.78%) |
Sep 18, 2015 | 29.52 | 30.06 | 29.43 | 29.63 | 10,302,942 | -0.03(-0.11%) |
Sep 17, 2015 | 29.28 | 30.03 | 29.24 | 29.66 | 7,785,679 | +0.39(+1.33%) |
Sep 16, 2015 | 29.15 | 29.44 | 29.02 | 29.27 | 4,809,657 | +0.19(+0.66%) |
Sep 15, 2015 | 29.10 | 29.20 | 28.89 | 29.08 | 5,051,745 | +0.00(+0.00%) |
Sep 14, 2015 | 29.14 | 29.28 | 29.04 | 29.08 | 5,152,096 | -0.05(-0.19%) |
Sep 11, 2015 | 28.75 | 29.13 | 28.70 | 29.13 | 6,319,734 | +0.28(+0.97%) |
Sep 10, 2015 | 29.03 | 29.15 | 28.75 | 28.85 | 7,309,442 | -0.11(-0.38%) |
Sep 09, 2015 | 29.22 | 29.30 | 28.92 | 28.96 | 9,502,509 | -0.16(-0.56%) |
Sep 08, 2015 | 28.99 | 29.16 | 28.75 | 29.13 | 9,307,673 | +0.49(+1.71%) |
Sep 04, 2015 | 28.80 | 28.64 | 28.64 | 28.64 | 8,046,375 | -0.41(-1.41%) |
Sep 03, 2015 | 29.11 | 29.17 | 28.93 | 29.05 | 5,650,567 | +0.04(+0.14%) |
Sep 02, 2015 | 29.16 | 29.20 | 28.75 | 29.00 | 8,479,884 | +0.07(+0.26%) |