Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.14 | 36.57 | 36.13 | 36.45 | 1,878,838 | +0.32(+0.89%) |
Nov 27, 2015 | 36.11 | 36.19 | 35.92 | 36.12 | 671,833 | -0.16(-0.44%) |
Nov 25, 2015 | 36.29 | 36.29 | 36.29 | 36.29 | 1,017,967 | +0.04(+0.11%) |
Nov 24, 2015 | 36.16 | 36.50 | 36.02 | 36.25 | 1,517,259 | +0.04(+0.12%) |
Nov 23, 2015 | 36.35 | 36.57 | 36.16 | 36.20 | 1,594,243 | -0.35(-0.96%) |
Nov 20, 2015 | 36.87 | 36.90 | 36.48 | 36.55 | 1,057,377 | -0.17(-0.47%) |
Nov 19, 2015 | 36.53 | 36.96 | 36.42 | 36.73 | 2,523,214 | +0.37(+1.01%) |
Nov 18, 2015 | 36.38 | 36.46 | 36.23 | 36.36 | 1,312,887 | +0.03(+0.09%) |
Nov 17, 2015 | 36.32 | 36.55 | 36.12 | 36.33 | 1,366,637 | +0.19(+0.51%) |
Nov 16, 2015 | 35.57 | 36.17 | 35.41 | 36.14 | 1,349,875 | +0.56(+1.59%) |
Nov 13, 2015 | 35.95 | 36.04 | 35.45 | 35.58 | 2,318,676 | -0.58(-1.60%) |
Nov 12, 2015 | 36.45 | 36.45 | 36.06 | 36.16 | 1,894,144 | -0.56(-1.52%) |
Nov 11, 2015 | 36.89 | 36.91 | 36.57 | 36.71 | 1,612,375 | -0.04(-0.10%) |
Nov 10, 2015 | 36.45 | 36.77 | 36.29 | 36.75 | 4,600,349 | +0.06(+0.17%) |
Nov 09, 2015 | 37.13 | 37.17 | 36.45 | 36.69 | 2,655,668 | -0.24(-0.66%) |
Nov 06, 2015 | 37.10 | 37.30 | 36.65 | 36.93 | 3,502,596 | -0.31(-0.84%) |
Nov 05, 2015 | 37.06 | 37.47 | 37.04 | 37.25 | 4,125,000 | +0.24(+0.64%) |
Nov 04, 2015 | 37.13 | 37.22 | 36.88 | 37.01 | 2,428,313 | -0.23(-0.62%) |
Nov 03, 2015 | 36.76 | 37.27 | 36.61 | 37.24 | 3,816,155 | +0.73(+2.00%) |
Nov 02, 2015 | 36.58 | 36.69 | 36.25 | 36.51 | 2,920,818 | +0.08(+0.21%) |
Oct 30, 2015 | 36.79 | 36.86 | 36.20 | 36.43 | 13,194,117 | -0.78(-2.10%) |
Oct 29, 2015 | 36.73 | 37.31 | 36.57 | 37.21 | 2,537,962 | +0.31(+0.85%) |
Oct 28, 2015 | 36.62 | 37.16 | 36.56 | 36.90 | 7,527,494 | +0.45(+1.23%) |
Oct 27, 2015 | 36.30 | 36.63 | 36.19 | 36.45 | 2,378,887 | -0.01(-0.04%) |
Oct 26, 2015 | 36.61 | 36.72 | 36.40 | 36.46 | 1,852,389 | +0.06(+0.16%) |
Oct 23, 2015 | 36.46 | 36.66 | 36.23 | 36.41 | 2,336,460 | +0.04(+0.11%) |
Oct 22, 2015 | 36.13 | 36.63 | 36.13 | 36.37 | 3,071,749 | +0.45(+1.25%) |
Oct 21, 2015 | 36.24 | 36.38 | 35.88 | 35.92 | 4,974,940 | -0.27(-0.75%) |
Oct 20, 2015 | 35.89 | 36.34 | 35.77 | 36.19 | 2,022,666 | +0.46(+1.29%) |
Oct 19, 2015 | 36.10 | 36.31 | 35.65 | 35.73 | 2,173,463 | -0.53(-1.46%) |
Oct 16, 2015 | 36.16 | 36.41 | 36.03 | 36.26 | 2,291,183 | +0.13(+0.37%) |
Oct 15, 2015 | 36.12 | 36.31 | 35.96 | 36.13 | 2,040,198 | +0.24(+0.67%) |
Oct 14, 2015 | 35.82 | 36.16 | 35.73 | 35.89 | 2,251,815 | +0.08(+0.23%) |
Oct 13, 2015 | 35.70 | 36.07 | 35.61 | 35.81 | 3,241,766 | -0.01(-0.02%) |
Oct 12, 2015 | 36.12 | 36.24 | 35.77 | 35.81 | 1,096,623 | -0.28(-0.79%) |
Oct 09, 2015 | 36.33 | 36.44 | 35.96 | 36.10 | 2,086,056 | -0.04(-0.10%) |
Oct 08, 2015 | 35.88 | 36.17 | 35.84 | 36.13 | 2,884,688 | +0.29(+0.81%) |
Oct 07, 2015 | 35.88 | 36.10 | 35.62 | 35.84 | 2,934,949 | +0.30(+0.85%) |
Oct 06, 2015 | 35.17 | 35.69 | 35.02 | 35.54 | 3,053,596 | +0.47(+1.33%) |
Oct 05, 2015 | 34.93 | 35.42 | 34.83 | 35.07 | 2,967,163 | +0.52(+1.52%) |
Oct 02, 2015 | 34.64 | 34.70 | 33.81 | 34.55 | 4,391,313 | -0.54(-1.53%) |
Oct 01, 2015 | 35.26 | 35.33 | 34.82 | 35.09 | 2,648,511 | +0.16(+0.45%) |
Sep 30, 2015 | 34.37 | 34.95 | 34.33 | 34.93 | 3,087,941 | +1.06(+3.14%) |
Sep 29, 2015 | 33.63 | 33.92 | 33.40 | 33.87 | 2,698,728 | +0.28(+0.85%) |
Sep 28, 2015 | 33.93 | 34.06 | 33.56 | 33.58 | 2,271,201 | -0.57(-1.67%) |
Sep 25, 2015 | 34.18 | 34.43 | 34.07 | 34.15 | 2,628,503 | +0.27(+0.78%) |
Sep 24, 2015 | 33.63 | 34.09 | 33.52 | 33.88 | 3,220,328 | -0.08(-0.24%) |
Sep 23, 2015 | 34.30 | 34.36 | 33.74 | 33.97 | 2,391,666 | -0.30(-0.87%) |
Sep 22, 2015 | 34.37 | 34.48 | 34.02 | 34.26 | 2,057,429 | -0.63(-1.81%) |
Sep 21, 2015 | 34.83 | 35.03 | 34.65 | 34.90 | 2,492,585 | +0.24(+0.69%) |
Sep 18, 2015 | 35.28 | 35.48 | 34.64 | 34.66 | 2,874,128 | -0.88(-2.47%) |
Sep 17, 2015 | 35.69 | 35.96 | 35.43 | 35.53 | 2,511,544 | -0.21(-0.60%) |
Sep 16, 2015 | 35.07 | 35.77 | 35.01 | 35.75 | 2,078,902 | +0.83(+2.37%) |
Sep 15, 2015 | 34.71 | 34.97 | 34.67 | 34.92 | 1,388,876 | +0.33(+0.95%) |
Sep 14, 2015 | 34.53 | 34.73 | 34.47 | 34.59 | 1,567,374 | +0.06(+0.16%) |
Sep 11, 2015 | 34.55 | 34.55 | 34.17 | 34.54 | 1,593,622 | -0.05(-0.15%) |
Sep 10, 2015 | 34.38 | 34.92 | 34.21 | 34.59 | 1,970,017 | +0.02(+0.05%) |
Sep 09, 2015 | 34.93 | 35.22 | 34.52 | 34.57 | 2,595,934 | -0.01(-0.04%) |
Sep 08, 2015 | 34.38 | 34.65 | 34.11 | 34.58 | 2,194,434 | +0.80(+2.38%) |
Sep 04, 2015 | 34.02 | 33.78 | 33.78 | 33.78 | 1,838,118 | -0.65(-1.89%) |
Sep 03, 2015 | 34.11 | 34.64 | 34.01 | 34.43 | 2,248,369 | +0.45(+1.32%) |
Sep 02, 2015 | 34.31 | 34.45 | 33.77 | 33.98 | 2,944,709 | -0.13(-0.39%) |