Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.65 | 33.84 | 33.36 | 33.78 | 9,204,316 | +0.09(+0.26%) |
Nov 27, 2015 | 33.51 | 33.80 | 33.36 | 33.69 | 2,874,469 | +0.20(+0.61%) |
Nov 25, 2015 | 33.45 | 33.49 | 33.49 | 33.49 | 6,234,060 | +0.09(+0.26%) |
Nov 24, 2015 | 33.04 | 33.50 | 33.02 | 33.40 | 6,876,365 | -0.11(-0.34%) |
Nov 23, 2015 | 33.73 | 33.88 | 33.49 | 33.51 | 7,106,704 | -0.22(-0.65%) |
Nov 20, 2015 | 33.69 | 33.94 | 33.67 | 33.73 | 7,722,528 | +0.18(+0.53%) |
Nov 19, 2015 | 33.67 | 33.86 | 33.32 | 33.55 | 9,061,358 | -0.22(-0.65%) |
Nov 18, 2015 | 33.38 | 33.83 | 33.36 | 33.77 | 9,690,463 | +0.53(+1.59%) |
Nov 17, 2015 | 33.46 | 33.74 | 33.14 | 33.24 | 9,671,100 | -0.13(-0.38%) |
Nov 16, 2015 | 32.81 | 33.37 | 32.81 | 33.37 | 6,912,377 | +0.38(+1.16%) |
Nov 13, 2015 | 32.54 | 33.09 | 32.48 | 32.99 | 13,362,080 | +0.28(+0.87%) |
Nov 12, 2015 | 32.98 | 33.15 | 32.66 | 32.70 | 7,099,980 | -0.54(-1.63%) |
Nov 11, 2015 | 33.32 | 33.63 | 33.22 | 33.24 | 7,384,241 | -0.32(-0.97%) |
Nov 10, 2015 | 33.53 | 33.83 | 33.16 | 33.57 | 7,712,346 | -0.02(-0.06%) |
Nov 09, 2015 | 34.20 | 34.29 | 33.38 | 33.59 | 9,860,534 | -0.59(-1.72%) |
Nov 06, 2015 | 33.86 | 34.68 | 33.86 | 34.18 | 14,317,933 | +1.18(+3.59%) |
Nov 05, 2015 | 32.57 | 33.12 | 32.36 | 32.99 | 14,764,241 | -0.39(-1.17%) |
Nov 04, 2015 | 33.75 | 33.93 | 33.28 | 33.38 | 9,497,703 | -0.38(-1.13%) |
Nov 03, 2015 | 33.57 | 34.00 | 33.29 | 33.76 | 10,527,458 | +0.22(+0.65%) |
Nov 02, 2015 | 33.24 | 33.63 | 33.16 | 33.55 | 7,997,182 | +0.45(+1.37%) |
Oct 30, 2015 | 33.47 | 33.54 | 33.08 | 33.09 | 7,092,578 | -0.40(-1.20%) |
Oct 29, 2015 | 33.62 | 33.82 | 33.35 | 33.49 | 6,526,967 | -0.17(-0.51%) |
Oct 28, 2015 | 32.54 | 33.70 | 32.40 | 33.66 | 9,968,001 | +1.33(+4.12%) |
Oct 27, 2015 | 32.74 | 32.78 | 32.09 | 32.33 | 8,662,260 | -0.68(-2.05%) |
Oct 26, 2015 | 33.43 | 33.47 | 32.94 | 33.01 | 7,837,714 | -0.48(-1.43%) |
Oct 23, 2015 | 33.08 | 33.57 | 32.84 | 33.49 | 10,014,115 | +0.85(+2.62%) |
Oct 22, 2015 | 32.46 | 32.95 | 32.46 | 32.63 | 7,428,927 | +0.39(+1.20%) |
Oct 21, 2015 | 32.49 | 32.72 | 32.21 | 32.25 | 6,175,212 | -0.14(-0.43%) |
Oct 20, 2015 | 32.20 | 32.51 | 32.13 | 32.38 | 5,528,959 | +0.24(+0.76%) |
Oct 19, 2015 | 31.92 | 32.27 | 31.82 | 32.14 | 5,880,575 | +0.06(+0.18%) |
Oct 16, 2015 | 31.86 | 32.11 | 31.67 | 32.08 | 6,997,970 | +0.29(+0.91%) |
Oct 15, 2015 | 31.38 | 31.80 | 31.17 | 31.79 | 7,566,121 | +0.79(+2.54%) |
Oct 14, 2015 | 31.29 | 31.34 | 30.75 | 31.00 | 10,274,102 | -0.45(-1.42%) |
Oct 13, 2015 | 31.61 | 31.89 | 31.41 | 31.45 | 6,345,212 | -0.30(-0.95%) |
Oct 12, 2015 | 31.79 | 31.90 | 31.63 | 31.75 | 4,875,988 | -0.03(-0.10%) |
Oct 09, 2015 | 31.90 | 32.19 | 31.66 | 31.79 | 7,089,259 | -0.15(-0.47%) |
Oct 08, 2015 | 31.49 | 32.05 | 31.41 | 31.94 | 7,800,846 | +0.28(+0.89%) |
Oct 07, 2015 | 31.59 | 31.85 | 31.23 | 31.65 | 7,754,643 | +0.43(+1.37%) |
Oct 06, 2015 | 31.31 | 31.49 | 30.96 | 31.23 | 9,927,091 | -0.16(-0.52%) |
Oct 05, 2015 | 31.15 | 31.45 | 31.01 | 31.39 | 14,330,304 | +0.54(+1.75%) |
Oct 02, 2015 | 30.32 | 30.85 | 29.92 | 30.85 | 11,136,050 | -0.31(-0.99%) |
Oct 01, 2015 | 31.24 | 31.28 | 30.64 | 31.16 | 9,658,474 | +0.19(+0.62%) |
Sep 30, 2015 | 30.91 | 31.04 | 30.55 | 30.97 | 10,654,272 | +0.53(+1.75%) |
Sep 29, 2015 | 30.92 | 30.92 | 30.02 | 30.44 | 10,580,902 | +0.18(+0.59%) |
Sep 28, 2015 | 30.70 | 30.77 | 30.21 | 30.26 | 11,018,550 | -0.76(-2.46%) |
Sep 25, 2015 | 31.08 | 31.29 | 30.85 | 31.02 | 11,260,524 | +0.53(+1.72%) |
Sep 24, 2015 | 30.11 | 30.59 | 29.93 | 30.50 | 10,179,365 | -0.06(-0.19%) |
Sep 23, 2015 | 30.52 | 30.96 | 30.35 | 30.56 | 10,682,732 | +0.21(+0.69%) |
Sep 22, 2015 | 30.26 | 30.40 | 29.93 | 30.35 | 14,594,144 | -0.46(-1.49%) |
Sep 21, 2015 | 30.89 | 31.14 | 30.55 | 30.81 | 9,085,963 | +0.25(+0.82%) |
Sep 18, 2015 | 30.72 | 30.91 | 30.20 | 30.56 | 18,014,304 | -0.83(-2.64%) |
Sep 17, 2015 | 32.51 | 32.61 | 31.21 | 31.38 | 14,056,035 | -1.19(-3.65%) |
Sep 16, 2015 | 32.40 | 32.66 | 32.29 | 32.57 | 6,228,198 | +0.18(+0.57%) |
Sep 15, 2015 | 31.89 | 32.54 | 31.73 | 32.39 | 8,672,572 | +0.74(+2.32%) |
Sep 14, 2015 | 31.81 | 31.83 | 31.52 | 31.65 | 5,847,598 | -0.22(-0.70%) |
Sep 11, 2015 | 31.71 | 31.90 | 31.43 | 31.88 | 8,432,644 | -0.11(-0.35%) |
Sep 10, 2015 | 31.73 | 32.22 | 31.47 | 31.99 | 7,579,910 | +0.18(+0.58%) |
Sep 09, 2015 | 32.60 | 32.88 | 31.67 | 31.81 | 10,065,733 | -0.43(-1.32%) |
Sep 08, 2015 | 32.11 | 32.32 | 31.82 | 32.23 | 10,079,610 | +0.79(+2.53%) |
Sep 04, 2015 | 31.77 | 31.44 | 31.44 | 31.44 | 7,850,392 | -0.72(-2.25%) |
Sep 03, 2015 | 32.22 | 32.63 | 32.02 | 32.16 | 8,645,996 | +0.07(+0.23%) |
Sep 02, 2015 | 32.17 | 32.17 | 31.55 | 32.09 | 11,873,085 | +0.56(+1.79%) |