Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.91 | 34.03 | 33.61 | 33.68 | 1,629,258 | -0.23(-0.69%) |
Nov 27, 2015 | 33.87 | 33.95 | 33.64 | 33.91 | 569,804 | -0.07(-0.21%) |
Nov 25, 2015 | 33.83 | 33.98 | 33.98 | 33.98 | 1,015,321 | +0.16(+0.48%) |
Nov 24, 2015 | 33.62 | 33.94 | 33.48 | 33.82 | 1,157,009 | -0.06(-0.19%) |
Nov 23, 2015 | 33.89 | 34.15 | 33.75 | 33.88 | 965,013 | +0.05(+0.13%) |
Nov 20, 2015 | 34.14 | 34.29 | 33.79 | 33.84 | 1,442,118 | -0.15(-0.45%) |
Nov 19, 2015 | 33.77 | 34.08 | 33.47 | 33.99 | 1,260,839 | +0.19(+0.56%) |
Nov 18, 2015 | 33.52 | 33.84 | 33.40 | 33.80 | 1,967,298 | +0.41(+1.24%) |
Nov 17, 2015 | 33.08 | 33.51 | 32.90 | 33.39 | 1,773,694 | +0.36(+1.09%) |
Nov 16, 2015 | 32.30 | 33.10 | 32.25 | 33.03 | 1,626,744 | +0.64(+1.98%) |
Nov 13, 2015 | 32.32 | 32.73 | 32.20 | 32.39 | 1,040,003 | +0.08(+0.25%) |
Nov 12, 2015 | 32.96 | 33.16 | 32.26 | 32.30 | 1,709,023 | -1.06(-3.16%) |
Nov 11, 2015 | 33.39 | 33.62 | 33.32 | 33.36 | 865,286 | +0.04(+0.11%) |
Nov 10, 2015 | 32.79 | 33.32 | 32.70 | 33.32 | 1,063,500 | +0.43(+1.32%) |
Nov 09, 2015 | 33.20 | 33.32 | 32.77 | 32.89 | 1,003,526 | -0.42(-1.27%) |
Nov 06, 2015 | 33.08 | 33.32 | 32.84 | 33.32 | 934,986 | +0.12(+0.35%) |
Nov 05, 2015 | 33.03 | 33.33 | 32.77 | 33.20 | 985,697 | +0.13(+0.38%) |
Nov 04, 2015 | 33.03 | 33.30 | 32.91 | 33.07 | 1,117,734 | +0.06(+0.19%) |
Nov 03, 2015 | 33.07 | 33.31 | 32.85 | 33.01 | 1,838,435 | -0.06(-0.19%) |
Nov 02, 2015 | 32.80 | 33.23 | 32.65 | 33.07 | 1,079,506 | +0.34(+1.05%) |
Oct 30, 2015 | 32.82 | 33.06 | 32.42 | 32.73 | 2,074,948 | +0.06(+0.19%) |
Oct 29, 2015 | 32.20 | 33.02 | 32.20 | 32.67 | 1,969,156 | -0.04(-0.11%) |
Oct 28, 2015 | 32.33 | 32.90 | 32.09 | 32.70 | 1,732,548 | +0.48(+1.48%) |
Oct 27, 2015 | 31.97 | 32.32 | 31.71 | 32.23 | 2,576,376 | -0.05(-0.17%) |
Oct 26, 2015 | 32.49 | 32.64 | 32.04 | 32.28 | 1,491,413 | -0.25(-0.77%) |
Oct 23, 2015 | 32.27 | 32.56 | 32.14 | 32.53 | 1,696,051 | +0.51(+1.60%) |
Oct 22, 2015 | 31.34 | 32.21 | 31.34 | 32.02 | 1,574,312 | +0.81(+2.59%) |
Oct 21, 2015 | 31.43 | 31.68 | 31.14 | 31.21 | 1,554,689 | -0.14(-0.46%) |
Oct 20, 2015 | 31.07 | 31.62 | 30.93 | 31.35 | 1,346,906 | +0.22(+0.69%) |
Oct 19, 2015 | 31.02 | 31.16 | 30.77 | 31.14 | 1,443,497 | -0.09(-0.29%) |
Oct 16, 2015 | 31.18 | 31.25 | 30.57 | 31.23 | 2,363,460 | +0.00(+0.00%) |
Oct 15, 2015 | 30.51 | 31.30 | 30.27 | 31.23 | 2,124,121 | +0.78(+2.57%) |
Oct 14, 2015 | 30.82 | 31.01 | 30.40 | 30.45 | 1,585,235 | -0.41(-1.34%) |
Oct 13, 2015 | 30.86 | 31.33 | 30.77 | 30.86 | 2,010,870 | -0.28(-0.90%) |
Oct 12, 2015 | 31.33 | 31.43 | 31.11 | 31.14 | 1,116,031 | -0.22(-0.72%) |
Oct 09, 2015 | 31.53 | 31.78 | 31.20 | 31.36 | 2,165,131 | -0.09(-0.29%) |
Oct 08, 2015 | 30.51 | 31.68 | 30.45 | 31.45 | 1,969,208 | +0.85(+2.79%) |
Oct 07, 2015 | 30.19 | 30.73 | 30.00 | 30.60 | 1,858,115 | +0.58(+1.95%) |
Oct 06, 2015 | 30.12 | 30.42 | 29.99 | 30.01 | 1,868,132 | -0.15(-0.51%) |
Oct 05, 2015 | 30.18 | 30.42 | 29.99 | 30.17 | 2,644,211 | +0.04(+0.15%) |
Oct 02, 2015 | 28.99 | 30.15 | 28.91 | 30.12 | 1,614,366 | +0.74(+2.51%) |
Oct 01, 2015 | 29.56 | 29.84 | 29.15 | 29.38 | 1,667,203 | -0.14(-0.49%) |
Sep 30, 2015 | 28.96 | 29.62 | 28.79 | 29.53 | 1,900,694 | +0.77(+2.69%) |
Sep 29, 2015 | 28.95 | 29.16 | 28.67 | 28.76 | 1,495,275 | -0.07(-0.25%) |
Sep 28, 2015 | 28.82 | 29.01 | 28.72 | 28.83 | 2,362,836 | -0.36(-1.23%) |
Sep 25, 2015 | 29.35 | 29.47 | 29.05 | 29.19 | 2,323,244 | -0.04(-0.15%) |
Sep 24, 2015 | 28.40 | 29.42 | 28.11 | 29.23 | 2,562,728 | +0.67(+2.33%) |
Sep 23, 2015 | 29.19 | 29.36 | 28.55 | 28.57 | 1,165,453 | -0.56(-1.91%) |
Sep 22, 2015 | 28.91 | 29.21 | 28.77 | 29.12 | 1,483,806 | -0.21(-0.70%) |
Sep 21, 2015 | 29.17 | 29.66 | 28.88 | 29.33 | 2,120,205 | +0.34(+1.18%) |
Sep 18, 2015 | 29.27 | 29.38 | 28.92 | 28.99 | 1,682,901 | -0.75(-2.51%) |
Sep 17, 2015 | 29.95 | 30.17 | 29.65 | 29.74 | 1,625,854 | -0.26(-0.87%) |
Sep 16, 2015 | 29.66 | 30.06 | 29.63 | 30.00 | 1,211,953 | +0.31(+1.03%) |
Sep 15, 2015 | 29.11 | 29.78 | 28.97 | 29.69 | 2,081,600 | +0.73(+2.51%) |
Sep 14, 2015 | 29.17 | 29.20 | 28.78 | 28.96 | 1,399,974 | -0.24(-0.83%) |
Sep 11, 2015 | 28.80 | 29.20 | 28.67 | 29.20 | 1,628,811 | +0.32(+1.12%) |
Sep 10, 2015 | 28.76 | 29.14 | 28.61 | 28.88 | 1,556,212 | +0.02(+0.06%) |
Sep 09, 2015 | 29.50 | 29.56 | 28.80 | 28.86 | 1,487,825 | -0.30(-1.02%) |
Sep 08, 2015 | 29.00 | 29.25 | 28.87 | 29.16 | 1,555,394 | +0.68(+2.40%) |
Sep 04, 2015 | 28.67 | 28.48 | 28.48 | 28.48 | 1,893,679 | -0.60(-2.07%) |
Sep 03, 2015 | 28.60 | 29.31 | 28.60 | 29.08 | 2,148,525 | +0.87(+3.09%) |
Sep 02, 2015 | 28.40 | 28.60 | 28.05 | 28.21 | 2,128,379 | +0.22(+0.80%) |