Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.74 | 34.94 | 34.25 | 34.34 | 5,712,233 | -0.01(-0.03%) |
Nov 27, 2015 | 34.69 | 34.94 | 34.18 | 34.35 | 1,551,598 | -0.67(-1.92%) |
Nov 25, 2015 | 35.09 | 35.02 | 35.02 | 35.02 | 3,557,311 | -0.49(-1.37%) |
Nov 24, 2015 | 34.77 | 35.66 | 34.60 | 35.50 | 3,963,293 | +1.18(+3.43%) |
Nov 23, 2015 | 34.22 | 34.72 | 33.87 | 34.33 | 3,556,170 | +0.06(+0.19%) |
Nov 20, 2015 | 34.53 | 34.84 | 33.75 | 34.26 | 3,958,630 | -0.31(-0.90%) |
Nov 19, 2015 | 34.93 | 35.36 | 34.45 | 34.58 | 2,638,737 | -0.68(-1.93%) |
Nov 18, 2015 | 34.45 | 35.31 | 34.33 | 35.26 | 3,950,666 | +1.20(+3.51%) |
Nov 17, 2015 | 34.66 | 34.66 | 33.84 | 34.06 | 2,883,020 | -0.67(-1.93%) |
Nov 16, 2015 | 34.30 | 35.08 | 34.00 | 34.73 | 3,427,333 | +0.40(+1.18%) |
Nov 13, 2015 | 34.32 | 34.72 | 33.88 | 34.33 | 2,952,275 | -0.11(-0.32%) |
Nov 12, 2015 | 33.98 | 35.23 | 33.64 | 34.44 | 4,581,656 | -0.29(-0.85%) |
Nov 11, 2015 | 35.65 | 35.79 | 34.52 | 34.73 | 4,662,537 | -0.97(-2.70%) |
Nov 10, 2015 | 35.50 | 36.11 | 35.29 | 35.70 | 2,778,026 | -0.10(-0.28%) |
Nov 09, 2015 | 36.51 | 36.84 | 35.25 | 35.80 | 4,604,683 | -0.79(-2.16%) |
Nov 06, 2015 | 35.96 | 36.84 | 35.72 | 36.59 | 3,941,976 | +0.27(+0.73%) |
Nov 05, 2015 | 36.32 | 36.89 | 35.96 | 36.32 | 4,408,520 | -0.36(-0.98%) |
Nov 04, 2015 | 36.69 | 36.99 | 36.32 | 36.68 | 5,269,582 | -0.05(-0.13%) |
Nov 03, 2015 | 35.96 | 37.00 | 35.90 | 36.73 | 6,103,007 | +1.00(+2.81%) |
Nov 02, 2015 | 34.28 | 35.82 | 34.27 | 35.73 | 5,539,673 | +1.11(+3.21%) |
Oct 30, 2015 | 33.77 | 35.39 | 33.33 | 34.61 | 9,829,211 | +1.10(+3.29%) |
Oct 29, 2015 | 33.56 | 33.72 | 32.97 | 33.51 | 7,088,530 | -0.26(-0.76%) |
Oct 28, 2015 | 33.49 | 34.27 | 31.78 | 33.77 | 10,527,708 | +0.71(+2.14%) |
Oct 27, 2015 | 34.24 | 34.35 | 32.99 | 33.06 | 9,213,644 | -1.46(-4.24%) |
Oct 26, 2015 | 35.67 | 35.90 | 34.15 | 34.52 | 4,739,166 | -1.17(-3.27%) |
Oct 23, 2015 | 35.71 | 36.56 | 35.54 | 35.69 | 4,124,945 | -0.16(-0.44%) |
Oct 22, 2015 | 36.63 | 36.81 | 35.75 | 35.84 | 7,568,549 | -0.20(-0.56%) |
Oct 21, 2015 | 35.98 | 36.66 | 35.80 | 36.05 | 3,579,673 | -0.20(-0.56%) |
Oct 20, 2015 | 35.86 | 36.53 | 35.66 | 36.25 | 4,185,758 | +0.40(+1.13%) |
Oct 19, 2015 | 35.66 | 36.22 | 35.52 | 35.84 | 4,638,827 | -0.39(-1.07%) |
Oct 16, 2015 | 36.76 | 36.76 | 35.35 | 36.23 | 5,622,100 | -0.24(-0.66%) |
Oct 15, 2015 | 36.10 | 36.77 | 35.65 | 36.47 | 6,550,464 | +0.24(+0.66%) |
Oct 14, 2015 | 35.51 | 36.29 | 34.99 | 36.23 | 4,812,420 | +0.67(+1.89%) |
Oct 13, 2015 | 35.67 | 36.25 | 35.48 | 35.56 | 5,008,843 | -0.53(-1.48%) |
Oct 12, 2015 | 37.52 | 37.67 | 36.02 | 36.09 | 4,745,818 | -1.43(-3.80%) |
Oct 09, 2015 | 37.76 | 37.90 | 37.32 | 37.52 | 4,033,007 | +0.03(+0.07%) |
Oct 08, 2015 | 37.14 | 37.68 | 36.37 | 37.49 | 7,355,988 | +0.28(+0.74%) |
Oct 07, 2015 | 38.36 | 39.19 | 36.20 | 37.22 | 8,645,056 | -0.20(-0.54%) |
Oct 06, 2015 | 36.78 | 37.56 | 36.41 | 37.42 | 8,393,956 | +0.73(+1.98%) |
Oct 05, 2015 | 35.64 | 36.94 | 35.12 | 36.69 | 7,192,447 | +1.70(+4.86%) |
Oct 02, 2015 | 32.87 | 35.02 | 32.56 | 34.99 | 7,065,875 | +1.84(+5.55%) |
Oct 01, 2015 | 35.22 | 35.61 | 33.09 | 33.15 | 9,301,904 | -1.47(-4.25%) |
Sep 30, 2015 | 34.35 | 34.70 | 34.06 | 34.62 | 7,124,442 | +0.52(+1.54%) |
Sep 29, 2015 | 34.26 | 34.69 | 33.69 | 34.10 | 5,980,335 | +0.33(+0.98%) |
Sep 28, 2015 | 34.11 | 34.12 | 33.46 | 33.77 | 8,889,939 | -0.67(-1.95%) |
Sep 25, 2015 | 34.31 | 34.51 | 33.84 | 34.44 | 5,273,966 | +0.49(+1.44%) |
Sep 24, 2015 | 33.80 | 34.34 | 33.40 | 33.95 | 6,584,084 | -0.15(-0.43%) |
Sep 23, 2015 | 34.50 | 34.74 | 33.83 | 34.10 | 6,123,090 | -0.37(-1.07%) |
Sep 22, 2015 | 33.79 | 34.63 | 33.76 | 34.47 | 8,453,972 | +0.14(+0.40%) |
Sep 21, 2015 | 35.44 | 35.48 | 34.27 | 34.33 | 5,130,649 | -0.66(-1.89%) |
Sep 18, 2015 | 35.67 | 35.91 | 34.75 | 34.99 | 6,636,277 | -1.40(-3.84%) |
Sep 17, 2015 | 36.68 | 37.03 | 36.13 | 36.39 | 5,059,455 | -0.40(-1.07%) |
Sep 16, 2015 | 36.01 | 37.26 | 35.82 | 36.78 | 5,403,011 | +1.21(+3.41%) |
Sep 15, 2015 | 35.61 | 36.06 | 35.29 | 35.57 | 4,253,303 | +0.10(+0.29%) |
Sep 14, 2015 | 35.37 | 35.67 | 35.09 | 35.47 | 4,528,195 | -0.06(-0.18%) |
Sep 11, 2015 | 35.40 | 35.67 | 35.04 | 35.53 | 5,810,063 | -0.56(-1.55%) |
Sep 10, 2015 | 35.79 | 36.76 | 35.16 | 36.09 | 7,133,870 | +0.41(+1.16%) |
Sep 09, 2015 | 37.26 | 37.43 | 35.42 | 35.68 | 6,667,193 | -1.25(-3.39%) |
Sep 08, 2015 | 37.10 | 37.27 | 36.61 | 36.93 | 5,874,908 | +0.16(+0.45%) |
Sep 04, 2015 | 36.59 | 36.77 | 36.77 | 36.77 | 5,733,660 | -0.48(-1.29%) |
Sep 03, 2015 | 37.22 | 37.97 | 36.83 | 37.25 | 5,829,913 | +0.10(+0.27%) |
Sep 02, 2015 | 38.21 | 38.24 | 36.70 | 37.15 | 7,259,150 | -0.45(-1.19%) |