Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.44 | 31.71 | 31.11 | 31.21 | 1,315,093 | -0.12(-0.37%) |
Nov 27, 2015 | 31.17 | 31.53 | 31.16 | 31.33 | 500,382 | +0.11(+0.35%) |
Nov 25, 2015 | 31.12 | 31.22 | 31.22 | 31.22 | 671,762 | +0.13(+0.42%) |
Nov 24, 2015 | 31.07 | 31.17 | 30.73 | 31.09 | 783,483 | -0.16(-0.52%) |
Nov 23, 2015 | 31.29 | 31.48 | 31.09 | 31.25 | 547,476 | -0.02(-0.07%) |
Nov 20, 2015 | 30.93 | 31.27 | 30.86 | 31.27 | 529,227 | +0.46(+1.50%) |
Nov 19, 2015 | 30.69 | 30.84 | 30.41 | 30.81 | 608,385 | +0.20(+0.66%) |
Nov 18, 2015 | 30.30 | 30.63 | 30.07 | 30.61 | 583,483 | +0.32(+1.07%) |
Nov 17, 2015 | 30.16 | 30.69 | 30.05 | 30.29 | 549,935 | +0.03(+0.10%) |
Nov 16, 2015 | 29.97 | 30.46 | 29.85 | 30.25 | 607,067 | +0.39(+1.29%) |
Nov 13, 2015 | 30.23 | 30.35 | 29.84 | 29.87 | 507,865 | -0.26(-0.87%) |
Nov 12, 2015 | 30.33 | 30.59 | 30.12 | 30.13 | 568,052 | -0.29(-0.97%) |
Nov 11, 2015 | 30.46 | 30.68 | 30.00 | 30.42 | 977,244 | -0.03(-0.10%) |
Nov 10, 2015 | 29.80 | 30.53 | 29.80 | 30.46 | 1,217,049 | +0.67(+2.26%) |
Nov 09, 2015 | 30.24 | 30.59 | 29.52 | 29.78 | 781,985 | -0.59(-1.94%) |
Nov 06, 2015 | 30.84 | 31.00 | 30.22 | 30.37 | 1,235,541 | -0.90(-2.89%) |
Nov 05, 2015 | 30.78 | 31.38 | 30.52 | 31.27 | 573,973 | +0.44(+1.44%) |
Nov 04, 2015 | 30.78 | 31.05 | 30.55 | 30.83 | 939,709 | +0.08(+0.27%) |
Nov 03, 2015 | 31.09 | 31.12 | 30.42 | 30.75 | 1,457,057 | -0.47(-1.49%) |
Nov 02, 2015 | 30.99 | 31.25 | 30.75 | 31.21 | 1,199,499 | +0.18(+0.59%) |
Oct 30, 2015 | 31.58 | 31.66 | 30.98 | 31.03 | 1,215,842 | -0.46(-1.46%) |
Oct 29, 2015 | 31.04 | 31.57 | 31.00 | 31.49 | 765,684 | +0.20(+0.64%) |
Oct 28, 2015 | 31.66 | 32.11 | 30.77 | 31.29 | 2,378,855 | +0.02(+0.07%) |
Oct 27, 2015 | 30.40 | 31.34 | 30.14 | 31.27 | 1,327,929 | +0.82(+2.69%) |
Oct 26, 2015 | 30.36 | 30.48 | 30.19 | 30.45 | 813,612 | +0.15(+0.50%) |
Oct 23, 2015 | 30.26 | 30.48 | 30.05 | 30.29 | 1,087,488 | -0.05(-0.18%) |
Oct 22, 2015 | 30.23 | 30.40 | 30.17 | 30.35 | 788,459 | +0.18(+0.61%) |
Oct 21, 2015 | 30.22 | 30.32 | 30.22 | 30.16 | 602,547 | +0.04(+0.13%) |
Oct 20, 2015 | 29.87 | 30.21 | 29.87 | 30.13 | 727,049 | +0.21(+0.69%) |
Oct 19, 2015 | 29.29 | 29.94 | 29.12 | 29.92 | 978,431 | +0.63(+2.14%) |
Oct 16, 2015 | 29.06 | 29.42 | 28.97 | 29.29 | 740,589 | +0.31(+1.08%) |
Oct 15, 2015 | 28.59 | 28.98 | 28.50 | 28.98 | 636,180 | +0.41(+1.45%) |
Oct 14, 2015 | 28.78 | 28.88 | 28.49 | 28.57 | 492,892 | -0.13(-0.45%) |
Oct 13, 2015 | 28.79 | 29.09 | 28.65 | 28.70 | 884,975 | -0.23(-0.79%) |
Oct 12, 2015 | 28.87 | 29.07 | 28.68 | 28.93 | 763,449 | +0.05(+0.19%) |
Oct 09, 2015 | 29.08 | 29.08 | 28.73 | 28.87 | 1,000,976 | -0.19(-0.66%) |
Oct 08, 2015 | 28.81 | 29.11 | 28.65 | 29.06 | 738,713 | +0.27(+0.93%) |
Oct 07, 2015 | 28.43 | 28.80 | 28.38 | 28.80 | 1,528,631 | +0.36(+1.26%) |
Oct 06, 2015 | 28.38 | 28.61 | 28.25 | 28.44 | 812,642 | +0.01(+0.03%) |
Oct 05, 2015 | 28.04 | 28.47 | 27.88 | 28.43 | 837,699 | +0.47(+1.67%) |
Oct 02, 2015 | 27.68 | 27.96 | 27.27 | 27.96 | 1,090,504 | +0.18(+0.66%) |
Oct 01, 2015 | 27.80 | 27.84 | 27.45 | 27.78 | 1,200,517 | +0.06(+0.22%) |
Sep 30, 2015 | 28.26 | 28.26 | 27.65 | 27.72 | 1,826,281 | -0.41(-1.44%) |
Sep 29, 2015 | 27.72 | 28.22 | 27.38 | 28.12 | 1,990,801 | +0.42(+1.52%) |
Sep 28, 2015 | 27.81 | 27.83 | 27.53 | 27.70 | 2,464,924 | -0.18(-0.66%) |
Sep 25, 2015 | 27.98 | 28.25 | 27.66 | 27.89 | 2,428,614 | -0.09(-0.33%) |
Sep 24, 2015 | 27.50 | 28.15 | 27.21 | 27.98 | 3,738,163 | +0.44(+1.58%) |
Sep 23, 2015 | 26.94 | 27.54 | 26.78 | 27.54 | 2,173,630 | +0.70(+2.59%) |
Sep 22, 2015 | 26.90 | 27.05 | 26.77 | 26.85 | 1,912,819 | -0.21(-0.76%) |
Sep 21, 2015 | 26.57 | 27.21 | 26.57 | 27.05 | 1,525,812 | +0.44(+1.67%) |
Sep 18, 2015 | 26.16 | 26.83 | 26.00 | 26.61 | 2,790,190 | +0.22(+0.84%) |
Sep 17, 2015 | 26.16 | 26.79 | 25.99 | 26.39 | 1,437,549 | +0.24(+0.91%) |
Sep 16, 2015 | 25.77 | 26.38 | 25.74 | 26.15 | 1,476,519 | +0.41(+1.60%) |
Sep 15, 2015 | 25.02 | 25.79 | 24.82 | 25.74 | 4,251,531 | +0.68(+2.72%) |
Sep 14, 2015 | 25.36 | 25.39 | 24.93 | 25.06 | 1,054,777 | -0.20(-0.79%) |
Sep 11, 2015 | 24.69 | 25.42 | 24.61 | 25.25 | 1,919,229 | +0.55(+2.23%) |
Sep 10, 2015 | 24.57 | 24.95 | 24.57 | 24.70 | 1,927,085 | +0.03(+0.12%) |
Sep 09, 2015 | 25.17 | 25.35 | 24.62 | 24.67 | 1,256,459 | -0.33(-1.32%) |
Sep 08, 2015 | 25.14 | 25.24 | 24.90 | 25.00 | 2,023,689 | +0.07(+0.28%) |
Sep 04, 2015 | 25.42 | 24.93 | 24.93 | 24.93 | 1,049,389 | -0.68(-2.66%) |
Sep 03, 2015 | 25.77 | 25.92 | 25.55 | 25.61 | 1,098,162 | -0.07(-0.27%) |
Sep 02, 2015 | 25.89 | 25.99 | 25.48 | 25.68 | 945,726 | +0.02(+0.09%) |