Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.80 | 27.44 | 26.40 | 27.29 | 6,393,886 | +0.51(+1.90%) |
Nov 27, 2015 | 27.14 | 27.18 | 26.58 | 26.78 | 2,202,122 | -0.35(-1.30%) |
Nov 25, 2015 | 27.05 | 27.13 | 27.13 | 27.13 | 3,341,586 | -0.06(-0.22%) |
Nov 24, 2015 | 26.66 | 27.41 | 26.45 | 27.19 | 5,033,090 | +0.49(+1.84%) |
Nov 23, 2015 | 26.88 | 27.17 | 26.68 | 26.70 | 5,223,799 | -0.26(-0.96%) |
Nov 20, 2015 | 27.98 | 28.17 | 26.81 | 26.96 | 4,689,600 | -0.91(-3.25%) |
Nov 19, 2015 | 27.64 | 28.42 | 27.60 | 27.86 | 4,203,584 | +0.31(+1.13%) |
Nov 18, 2015 | 27.35 | 27.71 | 27.19 | 27.55 | 5,295,727 | +0.19(+0.69%) |
Nov 17, 2015 | 28.35 | 28.35 | 27.17 | 27.36 | 5,248,379 | -0.82(-2.91%) |
Nov 16, 2015 | 27.82 | 28.43 | 27.71 | 28.18 | 3,983,669 | +0.41(+1.46%) |
Nov 13, 2015 | 27.33 | 28.04 | 27.19 | 27.78 | 5,089,565 | +0.47(+1.74%) |
Nov 12, 2015 | 27.13 | 27.72 | 26.96 | 27.30 | 3,804,120 | -0.16(-0.60%) |
Nov 11, 2015 | 27.47 | 27.55 | 26.79 | 27.47 | 4,172,687 | +0.08(+0.28%) |
Nov 10, 2015 | 28.12 | 28.24 | 27.03 | 27.39 | 5,129,906 | -0.76(-2.70%) |
Nov 09, 2015 | 28.03 | 28.29 | 27.34 | 28.15 | 5,235,965 | +0.12(+0.43%) |
Nov 06, 2015 | 28.17 | 28.38 | 27.73 | 28.03 | 5,049,727 | -0.15(-0.52%) |
Nov 05, 2015 | 28.85 | 29.23 | 28.01 | 28.17 | 7,336,642 | -0.61(-2.13%) |
Nov 04, 2015 | 31.50 | 31.50 | 28.62 | 28.79 | 9,461,195 | -2.70(-8.57%) |
Nov 03, 2015 | 28.93 | 31.87 | 28.67 | 31.49 | 8,272,860 | +1.75(+5.89%) |
Nov 02, 2015 | 29.20 | 29.91 | 29.09 | 29.74 | 4,521,442 | +0.60(+2.04%) |
Oct 30, 2015 | 29.81 | 29.97 | 28.90 | 29.14 | 5,730,009 | -0.75(-2.51%) |
Oct 29, 2015 | 29.50 | 30.12 | 29.11 | 29.89 | 4,558,532 | +0.09(+0.29%) |
Oct 28, 2015 | 29.58 | 30.12 | 29.48 | 29.80 | 6,311,488 | +0.25(+0.85%) |
Oct 27, 2015 | 30.27 | 30.31 | 29.11 | 29.55 | 4,645,240 | -0.97(-3.16%) |
Oct 26, 2015 | 30.71 | 31.09 | 30.46 | 30.52 | 3,979,790 | -0.20(-0.65%) |
Oct 23, 2015 | 30.56 | 30.79 | 30.10 | 30.72 | 4,313,893 | +0.40(+1.31%) |
Oct 22, 2015 | 29.87 | 30.39 | 29.73 | 30.32 | 4,165,327 | +0.65(+2.18%) |
Oct 21, 2015 | 30.00 | 30.10 | 29.36 | 29.68 | 4,376,130 | -0.30(-1.01%) |
Oct 20, 2015 | 29.36 | 30.08 | 29.32 | 29.98 | 4,871,327 | +0.52(+1.76%) |
Oct 19, 2015 | 29.84 | 29.84 | 29.28 | 29.46 | 3,694,260 | -0.66(-2.20%) |
Oct 16, 2015 | 30.27 | 30.35 | 29.94 | 30.12 | 6,057,898 | +0.00(+0.00%) |
Oct 15, 2015 | 30.46 | 30.59 | 29.88 | 30.12 | 6,627,865 | -0.35(-1.13%) |
Oct 14, 2015 | 28.84 | 30.66 | 28.82 | 30.47 | 9,027,774 | +1.63(+5.65%) |
Oct 13, 2015 | 28.28 | 29.23 | 28.25 | 28.84 | 6,185,109 | +0.31(+1.09%) |
Oct 12, 2015 | 29.28 | 29.30 | 28.25 | 28.53 | 3,395,921 | -0.73(-2.51%) |
Oct 09, 2015 | 29.36 | 29.55 | 29.05 | 29.26 | 5,294,686 | +0.03(+0.12%) |
Oct 08, 2015 | 28.74 | 29.38 | 28.70 | 29.23 | 5,163,078 | +0.34(+1.19%) |
Oct 07, 2015 | 27.71 | 28.97 | 27.61 | 28.88 | 8,289,996 | +1.22(+4.40%) |
Oct 06, 2015 | 27.65 | 28.01 | 27.55 | 27.67 | 6,817,383 | +0.02(+0.06%) |
Oct 05, 2015 | 27.15 | 27.74 | 26.88 | 27.65 | 6,837,002 | +0.92(+3.45%) |
Oct 02, 2015 | 25.71 | 26.73 | 25.54 | 26.73 | 10,168,755 | +0.73(+2.82%) |
Oct 01, 2015 | 26.80 | 26.95 | 25.80 | 25.99 | 6,209,414 | -0.84(-3.12%) |
Sep 30, 2015 | 27.05 | 27.25 | 26.33 | 26.83 | 4,956,740 | +0.06(+0.23%) |
Sep 29, 2015 | 26.85 | 27.17 | 26.56 | 26.77 | 4,370,837 | +0.07(+0.26%) |
Sep 28, 2015 | 27.55 | 27.56 | 26.65 | 26.70 | 4,851,210 | -1.02(-3.67%) |
Sep 25, 2015 | 28.16 | 28.29 | 27.55 | 27.72 | 5,579,978 | -0.27(-0.96%) |
Sep 24, 2015 | 27.39 | 28.09 | 26.84 | 27.98 | 10,187,729 | +0.41(+1.47%) |
Sep 23, 2015 | 29.32 | 29.32 | 27.47 | 27.58 | 7,902,493 | -1.64(-5.61%) |
Sep 22, 2015 | 30.39 | 30.52 | 28.76 | 29.22 | 10,577,130 | -2.21(-7.03%) |
Sep 21, 2015 | 32.15 | 32.15 | 31.16 | 31.43 | 5,997,395 | -0.47(-1.46%) |
Sep 18, 2015 | 33.10 | 33.10 | 31.84 | 31.89 | 11,939,348 | -1.60(-4.76%) |
Sep 17, 2015 | 33.87 | 34.06 | 33.40 | 33.49 | 3,675,918 | -0.50(-1.47%) |
Sep 16, 2015 | 33.85 | 34.21 | 33.77 | 33.99 | 2,904,227 | +0.10(+0.31%) |
Sep 15, 2015 | 33.47 | 33.95 | 33.25 | 33.88 | 3,267,653 | +0.53(+1.58%) |
Sep 14, 2015 | 33.80 | 33.87 | 33.30 | 33.36 | 2,471,900 | -0.40(-1.18%) |
Sep 11, 2015 | 33.63 | 33.87 | 33.42 | 33.75 | 3,729,371 | -0.27(-0.79%) |
Sep 10, 2015 | 33.99 | 34.38 | 33.78 | 34.02 | 3,589,946 | -0.11(-0.33%) |
Sep 09, 2015 | 34.83 | 35.19 | 34.08 | 34.13 | 3,594,099 | -0.62(-1.79%) |
Sep 08, 2015 | 35.05 | 35.66 | 34.15 | 34.75 | 5,035,648 | +0.54(+1.59%) |
Sep 04, 2015 | 34.25 | 34.21 | 34.21 | 34.21 | 3,437,133 | -0.60(-1.73%) |
Sep 03, 2015 | 34.32 | 35.04 | 34.23 | 34.82 | 3,127,569 | +0.59(+1.71%) |
Sep 02, 2015 | 34.19 | 34.34 | 33.70 | 34.23 | 3,039,454 | +0.41(+1.22%) |