Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.72 | 31.77 | 31.14 | 31.27 | 15,085,849 | -0.33(-1.04%) |
Nov 27, 2015 | 31.79 | 31.89 | 31.41 | 31.59 | 3,537,032 | -0.14(-0.43%) |
Nov 25, 2015 | 31.26 | 31.73 | 31.73 | 31.73 | 8,068,157 | +0.50(+1.59%) |
Nov 24, 2015 | 30.98 | 31.55 | 30.98 | 31.24 | 9,261,839 | -0.03(-0.09%) |
Nov 23, 2015 | 31.07 | 31.44 | 31.07 | 31.26 | 8,186,559 | +0.19(+0.63%) |
Nov 20, 2015 | 30.25 | 31.12 | 30.25 | 31.07 | 14,277,527 | +1.09(+3.62%) |
Nov 19, 2015 | 30.00 | 30.40 | 29.93 | 29.98 | 9,115,715 | -0.28(-0.94%) |
Nov 18, 2015 | 30.30 | 30.39 | 29.81 | 30.27 | 12,314,974 | +0.07(+0.23%) |
Nov 17, 2015 | 30.85 | 30.96 | 29.50 | 30.19 | 23,917,554 | +1.12(+3.85%) |
Nov 16, 2015 | 28.26 | 29.08 | 28.14 | 29.07 | 19,153,392 | +0.64(+2.24%) |
Nov 13, 2015 | 28.86 | 29.10 | 28.38 | 28.44 | 23,171,144 | -1.79(-5.92%) |
Nov 12, 2015 | 30.42 | 30.61 | 30.19 | 30.23 | 13,844,028 | -0.37(-1.20%) |
Nov 11, 2015 | 31.60 | 31.61 | 30.56 | 30.59 | 10,010,564 | -1.21(-3.81%) |
Nov 10, 2015 | 31.46 | 31.87 | 31.31 | 31.81 | 7,157,874 | +0.33(+1.06%) |
Nov 09, 2015 | 32.12 | 32.16 | 31.28 | 31.47 | 7,341,804 | -0.73(-2.27%) |
Nov 06, 2015 | 32.82 | 32.89 | 32.00 | 32.21 | 5,769,845 | -0.61(-1.87%) |
Nov 05, 2015 | 32.73 | 32.89 | 32.29 | 32.82 | 6,441,000 | +0.28(+0.87%) |
Nov 04, 2015 | 32.78 | 32.88 | 32.27 | 32.54 | 4,982,690 | -0.24(-0.74%) |
Nov 03, 2015 | 32.46 | 32.96 | 32.38 | 32.78 | 6,022,754 | +0.45(+1.38%) |
Nov 02, 2015 | 32.38 | 32.49 | 31.83 | 32.33 | 5,879,531 | +0.01(+0.04%) |
Oct 30, 2015 | 32.22 | 32.65 | 32.18 | 32.32 | 6,210,646 | +0.05(+0.15%) |
Oct 29, 2015 | 32.40 | 32.44 | 31.98 | 32.27 | 4,351,042 | -0.07(-0.21%) |
Oct 28, 2015 | 31.81 | 32.43 | 31.72 | 32.34 | 5,342,171 | +0.61(+1.93%) |
Oct 27, 2015 | 31.93 | 32.01 | 31.42 | 31.72 | 4,922,847 | -0.26(-0.83%) |
Oct 26, 2015 | 31.64 | 32.13 | 31.55 | 31.99 | 5,352,172 | +0.30(+0.95%) |
Oct 23, 2015 | 32.95 | 32.95 | 31.39 | 31.69 | 8,441,974 | -0.95(-2.90%) |
Oct 22, 2015 | 32.18 | 32.68 | 31.96 | 32.63 | 6,355,699 | +0.66(+2.06%) |
Oct 21, 2015 | 32.39 | 32.40 | 31.88 | 31.98 | 4,152,713 | -0.26(-0.82%) |
Oct 20, 2015 | 32.20 | 32.37 | 32.10 | 32.24 | 5,077,887 | +0.04(+0.12%) |
Oct 19, 2015 | 31.98 | 32.21 | 31.88 | 32.20 | 5,007,281 | +0.22(+0.68%) |
Oct 16, 2015 | 31.83 | 32.19 | 31.68 | 31.98 | 6,051,793 | +0.31(+0.98%) |
Oct 15, 2015 | 31.73 | 31.79 | 31.15 | 31.68 | 8,129,439 | -0.02(-0.06%) |
Oct 14, 2015 | 32.16 | 32.43 | 31.53 | 31.69 | 6,670,671 | -0.43(-1.33%) |
Oct 13, 2015 | 32.42 | 32.59 | 32.03 | 32.12 | 5,046,657 | -0.37(-1.14%) |
Oct 12, 2015 | 32.24 | 32.65 | 32.19 | 32.49 | 5,531,146 | +0.35(+1.10%) |
Oct 09, 2015 | 31.82 | 32.20 | 31.61 | 32.14 | 5,384,842 | +0.24(+0.76%) |
Oct 08, 2015 | 31.61 | 32.12 | 31.51 | 31.90 | 5,420,203 | +0.15(+0.46%) |
Oct 07, 2015 | 31.46 | 31.79 | 31.28 | 31.75 | 9,087,318 | +0.50(+1.60%) |
Oct 06, 2015 | 31.72 | 31.82 | 31.11 | 31.25 | 5,326,480 | -0.34(-1.06%) |
Oct 05, 2015 | 31.70 | 31.79 | 31.06 | 31.59 | 8,550,905 | +0.07(+0.21%) |
Oct 02, 2015 | 30.88 | 31.52 | 30.60 | 31.52 | 6,636,807 | +0.26(+0.82%) |
Oct 01, 2015 | 31.54 | 31.63 | 30.86 | 31.26 | 7,254,573 | -0.27(-0.87%) |
Sep 30, 2015 | 30.96 | 31.59 | 30.74 | 31.54 | 10,547,653 | +0.86(+2.79%) |
Sep 29, 2015 | 30.47 | 30.74 | 30.26 | 30.68 | 8,200,935 | +0.17(+0.56%) |
Sep 28, 2015 | 31.17 | 31.32 | 30.47 | 30.51 | 5,368,576 | -0.83(-2.64%) |
Sep 25, 2015 | 31.71 | 31.75 | 31.11 | 31.34 | 5,899,350 | -0.12(-0.38%) |
Sep 24, 2015 | 31.09 | 31.59 | 31.07 | 31.45 | 4,709,934 | +0.03(+0.10%) |
Sep 23, 2015 | 31.42 | 31.61 | 31.30 | 31.42 | 3,954,782 | -0.03(-0.08%) |
Sep 22, 2015 | 31.49 | 31.55 | 31.15 | 31.45 | 7,106,841 | -0.33(-1.04%) |
Sep 21, 2015 | 31.66 | 31.93 | 31.56 | 31.78 | 4,567,422 | +0.27(+0.85%) |
Sep 18, 2015 | 31.73 | 31.91 | 31.40 | 31.51 | 11,035,101 | -0.52(-1.63%) |
Sep 17, 2015 | 31.97 | 32.45 | 31.82 | 32.03 | 10,757,724 | +0.43(+1.36%) |
Sep 16, 2015 | 31.32 | 31.64 | 31.05 | 31.60 | 6,484,115 | +0.26(+0.85%) |
Sep 15, 2015 | 31.47 | 31.52 | 31.15 | 31.34 | 7,172,459 | -0.11(-0.34%) |
Sep 14, 2015 | 31.68 | 31.78 | 31.36 | 31.45 | 4,583,715 | -0.26(-0.82%) |
Sep 11, 2015 | 31.43 | 31.72 | 31.28 | 31.71 | 5,195,918 | +0.14(+0.43%) |
Sep 10, 2015 | 31.28 | 31.76 | 31.27 | 31.57 | 5,289,702 | +0.19(+0.61%) |
Sep 09, 2015 | 32.05 | 32.19 | 31.30 | 31.38 | 5,215,280 | -0.57(-1.77%) |
Sep 08, 2015 | 31.75 | 31.97 | 31.33 | 31.94 | 6,598,606 | +0.70(+2.23%) |
Sep 04, 2015 | 31.15 | 31.25 | 31.25 | 31.25 | 5,023,900 | -0.30(-0.95%) |
Sep 03, 2015 | 31.35 | 31.87 | 31.22 | 31.55 | 6,857,256 | +0.26(+0.85%) |
Sep 02, 2015 | 31.09 | 31.29 | 30.75 | 31.28 | 6,904,517 | +0.64(+2.09%) |