Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.51 | 37.58 | 37.25 | 37.47 | 1,791,566 | +0.13(+0.35%) |
Nov 27, 2015 | 37.32 | 37.38 | 37.08 | 37.34 | 653,876 | +0.02(+0.05%) |
Nov 25, 2015 | 36.99 | 37.32 | 37.32 | 37.32 | 1,319,900 | +0.46(+1.25%) |
Nov 24, 2015 | 36.59 | 36.93 | 36.40 | 36.86 | 1,211,775 | +0.02(+0.05%) |
Nov 23, 2015 | 36.82 | 37.07 | 36.80 | 36.84 | 1,451,455 | -0.02(-0.05%) |
Nov 20, 2015 | 36.48 | 37.18 | 36.40 | 36.86 | 2,128,932 | +0.54(+1.49%) |
Nov 19, 2015 | 36.04 | 36.33 | 35.90 | 36.32 | 2,494,902 | +0.27(+0.75%) |
Nov 18, 2015 | 35.16 | 36.09 | 35.04 | 36.05 | 2,017,847 | +1.06(+3.03%) |
Nov 17, 2015 | 34.99 | 35.45 | 34.89 | 34.99 | 1,477,783 | +0.00(+0.00%) |
Nov 16, 2015 | 34.62 | 35.02 | 34.40 | 34.99 | 1,834,160 | +0.31(+0.89%) |
Nov 13, 2015 | 35.11 | 35.20 | 34.54 | 34.68 | 1,803,533 | -0.42(-1.20%) |
Nov 12, 2015 | 35.86 | 35.90 | 35.09 | 35.10 | 2,167,080 | -0.92(-2.55%) |
Nov 11, 2015 | 36.00 | 36.16 | 35.73 | 36.02 | 2,906,572 | +0.06(+0.17%) |
Nov 10, 2015 | 36.01 | 36.18 | 35.73 | 35.96 | 2,660,440 | +0.00(+0.00%) |
Nov 09, 2015 | 36.09 | 36.25 | 35.61 | 35.96 | 2,027,852 | -0.20(-0.55%) |
Nov 06, 2015 | 36.52 | 36.69 | 35.95 | 36.16 | 2,781,180 | -0.59(-1.61%) |
Nov 05, 2015 | 36.88 | 37.06 | 36.66 | 36.75 | 1,887,703 | +0.00(+0.00%) |
Nov 04, 2015 | 37.15 | 37.23 | 36.72 | 36.75 | 2,048,505 | -0.38(-1.02%) |
Nov 03, 2015 | 37.47 | 37.50 | 37.10 | 37.13 | 2,123,960 | -0.43(-1.14%) |
Nov 02, 2015 | 37.35 | 37.72 | 37.35 | 37.56 | 3,043,682 | +0.28(+0.75%) |
Oct 30, 2015 | 38.35 | 38.35 | 37.27 | 37.28 | 3,468,806 | -1.08(-2.82%) |
Oct 29, 2015 | 37.57 | 38.49 | 37.40 | 38.36 | 3,221,571 | +0.79(+2.10%) |
Oct 28, 2015 | 37.09 | 37.92 | 36.85 | 37.57 | 6,510,401 | +3.08(+8.93%) |
Oct 27, 2015 | 34.36 | 34.61 | 34.29 | 34.49 | 2,682,696 | -0.01(-0.03%) |
Oct 26, 2015 | 34.87 | 34.97 | 34.44 | 34.50 | 2,827,478 | -0.42(-1.20%) |
Oct 23, 2015 | 35.43 | 35.58 | 34.84 | 34.92 | 3,636,441 | -0.36(-1.02%) |
Oct 22, 2015 | 34.45 | 35.40 | 34.35 | 35.28 | 2,275,022 | +1.01(+2.95%) |
Oct 21, 2015 | 34.71 | 34.72 | 34.13 | 34.27 | 2,071,252 | -0.24(-0.70%) |
Oct 20, 2015 | 34.60 | 34.87 | 34.48 | 34.51 | 2,360,401 | -0.18(-0.52%) |
Oct 19, 2015 | 34.29 | 34.73 | 34.29 | 34.69 | 1,953,247 | +0.31(+0.90%) |
Oct 16, 2015 | 33.83 | 34.41 | 33.79 | 34.38 | 1,856,178 | +0.57(+1.69%) |
Oct 15, 2015 | 33.48 | 33.85 | 33.44 | 33.81 | 2,763,198 | +0.40(+1.20%) |
Oct 14, 2015 | 33.37 | 33.60 | 33.21 | 33.41 | 2,188,536 | +0.02(+0.06%) |
Oct 13, 2015 | 33.09 | 33.55 | 32.90 | 33.39 | 2,386,614 | +0.05(+0.15%) |
Oct 12, 2015 | 32.98 | 33.35 | 32.88 | 33.34 | 1,360,594 | +0.37(+1.12%) |
Oct 09, 2015 | 33.07 | 33.33 | 32.91 | 32.97 | 1,521,337 | -0.19(-0.57%) |
Oct 08, 2015 | 32.27 | 33.22 | 32.14 | 33.16 | 1,365,257 | +0.84(+2.60%) |
Oct 07, 2015 | 32.26 | 32.52 | 32.17 | 32.32 | 2,465,392 | +0.19(+0.59%) |
Oct 06, 2015 | 32.34 | 32.50 | 32.08 | 32.13 | 1,755,105 | -0.31(-0.96%) |
Oct 05, 2015 | 32.16 | 32.53 | 32.06 | 32.44 | 2,305,640 | +0.48(+1.50%) |
Oct 02, 2015 | 31.38 | 31.97 | 31.14 | 31.96 | 2,818,417 | +0.13(+0.41%) |
Oct 01, 2015 | 31.96 | 32.09 | 31.22 | 31.83 | 2,749,915 | -0.17(-0.53%) |
Sep 30, 2015 | 31.74 | 32.03 | 31.50 | 32.00 | 2,458,302 | +0.69(+2.20%) |
Sep 29, 2015 | 30.98 | 31.62 | 30.93 | 31.31 | 2,376,276 | +0.38(+1.23%) |
Sep 28, 2015 | 32.42 | 32.47 | 30.89 | 30.93 | 2,621,384 | -1.63(-5.01%) |
Sep 25, 2015 | 33.15 | 33.20 | 32.35 | 32.56 | 2,360,381 | -0.18(-0.55%) |
Sep 24, 2015 | 32.98 | 33.28 | 32.37 | 32.74 | 2,341,123 | -0.56(-1.68%) |
Sep 23, 2015 | 33.01 | 33.43 | 32.84 | 33.30 | 1,894,926 | +0.39(+1.19%) |
Sep 22, 2015 | 33.17 | 33.35 | 32.70 | 32.91 | 2,119,537 | -0.64(-1.91%) |
Sep 21, 2015 | 33.31 | 33.86 | 33.25 | 33.55 | 2,083,902 | +0.32(+0.96%) |
Sep 18, 2015 | 32.28 | 33.37 | 31.54 | 33.23 | 4,827,872 | -0.14(-0.42%) |
Sep 17, 2015 | 33.16 | 34.04 | 33.03 | 33.37 | 2,257,635 | +0.07(+0.21%) |
Sep 16, 2015 | 32.93 | 33.51 | 32.82 | 33.30 | 2,036,909 | +0.33(+1.00%) |
Sep 15, 2015 | 32.36 | 33.05 | 32.16 | 32.97 | 3,677,457 | +0.68(+2.11%) |
Sep 14, 2015 | 32.84 | 32.84 | 32.20 | 32.29 | 1,903,585 | -0.48(-1.46%) |
Sep 11, 2015 | 32.35 | 32.89 | 32.21 | 32.77 | 1,817,735 | +0.25(+0.77%) |
Sep 10, 2015 | 32.19 | 32.84 | 32.07 | 32.52 | 2,482,560 | +0.22(+0.68%) |
Sep 09, 2015 | 33.00 | 33.32 | 32.21 | 32.30 | 2,374,086 | -0.32(-0.98%) |
Sep 08, 2015 | 32.38 | 32.84 | 32.09 | 32.62 | 2,679,115 | +0.83(+2.61%) |
Sep 04, 2015 | 32.20 | 31.79 | 31.79 | 31.79 | 2,624,100 | -0.99(-3.02%) |
Sep 03, 2015 | 32.43 | 33.05 | 31.96 | 32.78 | 3,795,752 | +0.45(+1.39%) |
Sep 02, 2015 | 31.50 | 32.33 | 31.50 | 32.33 | 3,550,298 | +1.18(+3.79%) |