Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.15 | 34.64 | 34.13 | 34.39 | 3,758,721 | +0.35(+1.04%) |
Nov 27, 2015 | 34.02 | 34.15 | 33.88 | 34.04 | 837,017 | +0.12(+0.35%) |
Nov 25, 2015 | 33.98 | 33.92 | 33.92 | 33.92 | 1,472,742 | -0.05(-0.14%) |
Nov 24, 2015 | 33.93 | 34.06 | 33.60 | 33.97 | 1,851,553 | -0.09(-0.28%) |
Nov 23, 2015 | 34.61 | 34.72 | 34.00 | 34.06 | 2,025,916 | -0.61(-1.75%) |
Nov 20, 2015 | 34.53 | 34.85 | 34.48 | 34.67 | 3,744,320 | +0.32(+0.94%) |
Nov 19, 2015 | 34.13 | 34.51 | 34.09 | 34.35 | 2,900,945 | +0.38(+1.11%) |
Nov 18, 2015 | 33.66 | 34.02 | 33.30 | 33.97 | 3,035,868 | +0.28(+0.84%) |
Nov 17, 2015 | 34.44 | 34.84 | 33.59 | 33.69 | 4,137,160 | -0.84(-2.44%) |
Nov 16, 2015 | 33.98 | 34.54 | 33.81 | 34.53 | 3,849,002 | +0.63(+1.85%) |
Nov 13, 2015 | 34.29 | 34.65 | 33.80 | 33.90 | 2,637,841 | -0.29(-0.85%) |
Nov 12, 2015 | 34.74 | 34.98 | 34.12 | 34.19 | 2,629,092 | -0.57(-1.63%) |
Nov 11, 2015 | 34.50 | 34.90 | 34.49 | 34.75 | 1,967,868 | +0.32(+0.94%) |
Nov 10, 2015 | 33.87 | 34.49 | 33.87 | 34.43 | 2,086,440 | +0.53(+1.55%) |
Nov 09, 2015 | 33.28 | 33.98 | 32.92 | 33.91 | 2,722,535 | +0.46(+1.39%) |
Nov 06, 2015 | 34.40 | 34.97 | 33.15 | 33.44 | 3,111,443 | -1.16(-3.34%) |
Nov 05, 2015 | 34.70 | 34.94 | 34.53 | 34.60 | 2,258,290 | -0.15(-0.43%) |
Nov 04, 2015 | 34.50 | 34.83 | 34.50 | 34.75 | 1,352,571 | +0.27(+0.77%) |
Nov 03, 2015 | 34.39 | 34.56 | 34.23 | 34.48 | 1,493,802 | -0.04(-0.11%) |
Nov 02, 2015 | 34.35 | 34.60 | 34.10 | 34.52 | 1,820,578 | +0.19(+0.55%) |
Oct 30, 2015 | 34.25 | 34.46 | 34.06 | 34.33 | 1,817,887 | +0.21(+0.62%) |
Oct 29, 2015 | 34.44 | 34.48 | 33.76 | 34.12 | 2,354,309 | -0.49(-1.41%) |
Oct 28, 2015 | 34.93 | 35.14 | 34.20 | 34.61 | 1,933,621 | -0.36(-1.03%) |
Oct 27, 2015 | 34.79 | 35.12 | 34.78 | 34.97 | 1,689,102 | +0.06(+0.18%) |
Oct 26, 2015 | 34.63 | 34.92 | 34.36 | 34.90 | 1,962,750 | +0.33(+0.95%) |
Oct 23, 2015 | 34.90 | 35.02 | 34.33 | 34.57 | 1,659,014 | -0.40(-1.15%) |
Oct 22, 2015 | 34.76 | 35.06 | 34.75 | 34.97 | 1,809,791 | +0.28(+0.79%) |
Oct 21, 2015 | 34.94 | 35.09 | 34.64 | 34.70 | 1,201,278 | -0.13(-0.38%) |
Oct 20, 2015 | 34.70 | 34.99 | 34.56 | 34.83 | 1,338,778 | +0.02(+0.07%) |
Oct 19, 2015 | 34.56 | 34.82 | 34.38 | 34.81 | 1,647,199 | +0.15(+0.43%) |
Oct 16, 2015 | 34.72 | 34.93 | 34.51 | 34.66 | 1,373,405 | +0.13(+0.36%) |
Oct 15, 2015 | 34.27 | 34.63 | 34.10 | 34.53 | 1,180,243 | +0.43(+1.27%) |
Oct 14, 2015 | 34.36 | 34.55 | 34.06 | 34.10 | 1,920,432 | -0.20(-0.60%) |
Oct 13, 2015 | 34.28 | 34.42 | 34.05 | 34.31 | 2,897,549 | -0.05(-0.16%) |
Oct 12, 2015 | 33.95 | 34.38 | 33.91 | 34.36 | 1,827,478 | +0.47(+1.39%) |
Oct 09, 2015 | 33.90 | 33.98 | 33.62 | 33.89 | 2,729,785 | +0.00(+0.00%) |
Oct 08, 2015 | 33.09 | 33.96 | 33.01 | 33.89 | 2,507,478 | +0.72(+2.16%) |
Oct 07, 2015 | 33.36 | 33.41 | 33.06 | 33.17 | 1,309,803 | -0.08(-0.24%) |
Oct 06, 2015 | 33.43 | 33.54 | 33.07 | 33.25 | 1,167,437 | -0.24(-0.73%) |
Oct 05, 2015 | 33.36 | 33.59 | 33.04 | 33.50 | 1,458,765 | +0.24(+0.71%) |
Oct 02, 2015 | 33.17 | 33.26 | 32.73 | 33.26 | 1,327,296 | +0.42(+1.29%) |
Oct 01, 2015 | 33.25 | 33.36 | 32.59 | 32.84 | 2,508,981 | -0.39(-1.16%) |
Sep 30, 2015 | 32.93 | 33.24 | 32.72 | 33.22 | 1,936,796 | +0.46(+1.39%) |
Sep 29, 2015 | 32.66 | 32.84 | 32.42 | 32.77 | 1,730,568 | +0.12(+0.36%) |
Sep 28, 2015 | 32.53 | 32.86 | 32.41 | 32.65 | 2,215,395 | +0.13(+0.41%) |
Sep 25, 2015 | 32.36 | 32.87 | 32.07 | 32.51 | 2,184,254 | +0.25(+0.78%) |
Sep 24, 2015 | 31.99 | 32.37 | 31.78 | 32.26 | 2,148,754 | +0.20(+0.61%) |
Sep 23, 2015 | 31.83 | 32.13 | 31.72 | 32.07 | 1,427,605 | +0.24(+0.74%) |
Sep 22, 2015 | 31.85 | 32.06 | 31.76 | 31.83 | 2,030,108 | -0.25(-0.78%) |
Sep 21, 2015 | 31.85 | 32.27 | 31.74 | 32.08 | 2,168,357 | +0.35(+1.11%) |
Sep 18, 2015 | 31.62 | 32.01 | 31.56 | 31.73 | 3,730,424 | -0.13(-0.42%) |
Sep 17, 2015 | 31.20 | 32.28 | 31.14 | 31.86 | 3,342,653 | +0.67(+2.14%) |
Sep 16, 2015 | 30.82 | 31.23 | 30.74 | 31.19 | 1,712,506 | +0.39(+1.25%) |
Sep 15, 2015 | 30.64 | 30.92 | 30.42 | 30.81 | 1,755,844 | +0.17(+0.56%) |
Sep 14, 2015 | 30.53 | 30.82 | 30.49 | 30.64 | 1,843,799 | +0.13(+0.41%) |
Sep 11, 2015 | 30.13 | 30.51 | 30.07 | 30.51 | 1,874,272 | +0.31(+1.01%) |
Sep 10, 2015 | 30.09 | 30.58 | 29.98 | 30.20 | 1,576,913 | -0.02(-0.08%) |
Sep 09, 2015 | 30.64 | 30.75 | 30.17 | 30.23 | 2,136,376 | -0.41(-1.33%) |
Sep 08, 2015 | 30.41 | 30.66 | 30.24 | 30.64 | 2,143,571 | +0.65(+2.18%) |
Sep 04, 2015 | 30.22 | 29.98 | 29.98 | 29.98 | 2,021,240 | -0.54(-1.76%) |
Sep 03, 2015 | 30.50 | 30.64 | 30.35 | 30.52 | 1,460,187 | +0.13(+0.44%) |
Sep 02, 2015 | 30.76 | 30.79 | 30.05 | 30.39 | 2,262,436 | -0.03(-0.10%) |