Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.10 | 32.27 | 31.65 | 31.78 | 11,986,646 | -0.30(-0.92%) |
Nov 27, 2015 | 31.53 | 32.21 | 31.43 | 32.07 | 5,110,571 | +0.71(+2.26%) |
Nov 25, 2015 | 31.32 | 31.36 | 31.36 | 31.36 | 5,969,260 | +0.04(+0.13%) |
Nov 24, 2015 | 31.24 | 31.49 | 31.24 | 31.32 | 9,629,886 | -0.11(-0.35%) |
Nov 23, 2015 | 31.46 | 31.54 | 31.24 | 31.43 | 5,021,583 | -0.05(-0.16%) |
Nov 20, 2015 | 31.60 | 31.82 | 31.34 | 31.48 | 7,811,695 | -0.01(-0.03%) |
Nov 19, 2015 | 31.68 | 31.85 | 31.28 | 31.49 | 5,762,936 | -0.19(-0.59%) |
Nov 18, 2015 | 31.24 | 31.70 | 31.18 | 31.67 | 9,171,498 | +0.44(+1.40%) |
Nov 17, 2015 | 30.95 | 31.32 | 30.73 | 31.24 | 8,492,209 | +0.40(+1.31%) |
Nov 16, 2015 | 30.42 | 30.88 | 30.39 | 30.83 | 17,796,736 | +0.41(+1.36%) |
Nov 13, 2015 | 30.75 | 30.94 | 30.37 | 30.42 | 12,261,117 | -0.39(-1.26%) |
Nov 12, 2015 | 31.21 | 31.42 | 30.80 | 30.80 | 28,120,550 | -0.44(-1.40%) |
Nov 11, 2015 | 31.58 | 31.64 | 31.07 | 31.24 | 8,933,877 | -0.20(-0.64%) |
Nov 10, 2015 | 31.34 | 31.56 | 31.24 | 31.45 | 5,448,917 | +0.15(+0.47%) |
Nov 09, 2015 | 31.42 | 31.55 | 31.07 | 31.30 | 8,113,696 | -0.31(-0.98%) |
Nov 06, 2015 | 31.17 | 31.62 | 31.02 | 31.61 | 11,475,528 | +0.42(+1.35%) |
Nov 05, 2015 | 31.29 | 31.30 | 30.87 | 31.19 | 8,943,923 | +0.05(+0.16%) |
Nov 04, 2015 | 31.91 | 31.96 | 31.03 | 31.14 | 7,206,069 | -0.63(-1.99%) |
Nov 03, 2015 | 31.94 | 32.10 | 31.69 | 31.77 | 5,868,353 | -0.37(-1.15%) |
Nov 02, 2015 | 31.80 | 32.15 | 31.59 | 32.14 | 7,159,970 | +0.34(+1.06%) |
Oct 30, 2015 | 31.59 | 31.92 | 31.44 | 31.80 | 7,729,565 | +0.13(+0.40%) |
Oct 29, 2015 | 31.72 | 31.81 | 31.58 | 31.68 | 7,024,086 | -0.04(-0.13%) |
Oct 28, 2015 | 31.27 | 31.78 | 30.97 | 31.72 | 12,641,022 | +0.60(+1.92%) |
Oct 27, 2015 | 31.33 | 31.42 | 30.46 | 31.12 | 9,761,351 | -0.47(-1.49%) |
Oct 26, 2015 | 31.89 | 31.95 | 31.54 | 31.59 | 6,820,859 | -0.23(-0.71%) |
Oct 23, 2015 | 32.39 | 32.40 | 31.70 | 31.82 | 11,731,342 | -0.40(-1.23%) |
Oct 22, 2015 | 32.19 | 32.40 | 32.05 | 32.22 | 15,949,090 | +0.18(+0.55%) |
Oct 21, 2015 | 31.85 | 32.05 | 31.72 | 32.04 | 8,639,273 | +0.30(+0.95%) |
Oct 20, 2015 | 31.91 | 31.96 | 31.62 | 31.74 | 10,898,426 | -0.09(-0.29%) |
Oct 19, 2015 | 31.55 | 32.01 | 31.42 | 31.83 | 7,104,080 | +0.27(+0.85%) |
Oct 16, 2015 | 31.27 | 31.58 | 31.04 | 31.56 | 7,292,433 | +0.37(+1.19%) |
Oct 15, 2015 | 30.83 | 31.20 | 30.54 | 31.19 | 17,818,016 | +0.62(+2.04%) |
Oct 14, 2015 | 31.53 | 31.62 | 30.17 | 30.57 | 17,242,432 | -0.93(-2.96%) |
Oct 13, 2015 | 32.11 | 32.29 | 31.42 | 31.50 | 7,636,407 | -0.64(-1.99%) |
Oct 12, 2015 | 31.99 | 32.31 | 31.79 | 32.14 | 6,282,536 | +0.14(+0.45%) |
Oct 09, 2015 | 32.01 | 32.27 | 31.75 | 32.00 | 6,990,672 | +0.03(+0.08%) |
Oct 08, 2015 | 31.54 | 32.02 | 31.42 | 31.97 | 8,773,091 | +0.41(+1.31%) |
Oct 07, 2015 | 31.42 | 31.80 | 31.23 | 31.56 | 4,264,785 | +0.32(+1.02%) |
Oct 06, 2015 | 32.00 | 32.05 | 31.16 | 31.24 | 6,088,357 | -0.79(-2.47%) |
Oct 05, 2015 | 31.32 | 32.06 | 31.13 | 32.03 | 7,423,596 | +0.78(+2.50%) |
Oct 02, 2015 | 30.58 | 31.26 | 30.10 | 31.25 | 6,504,814 | +0.39(+1.25%) |
Oct 01, 2015 | 30.39 | 30.96 | 30.03 | 30.86 | 9,067,777 | +0.51(+1.69%) |
Sep 30, 2015 | 30.27 | 30.50 | 29.99 | 30.35 | 8,439,593 | +0.39(+1.29%) |
Sep 29, 2015 | 30.08 | 30.43 | 29.69 | 29.96 | 7,711,108 | -0.12(-0.39%) |
Sep 28, 2015 | 30.19 | 30.28 | 29.92 | 30.08 | 7,544,701 | -0.30(-1.00%) |
Sep 25, 2015 | 30.47 | 30.91 | 30.18 | 30.38 | 5,113,242 | +0.13(+0.42%) |
Sep 24, 2015 | 30.32 | 30.55 | 30.03 | 30.26 | 7,793,151 | -0.35(-1.15%) |
Sep 23, 2015 | 30.68 | 30.72 | 30.25 | 30.61 | 5,967,134 | -0.03(-0.08%) |
Sep 22, 2015 | 30.60 | 30.68 | 30.16 | 30.63 | 7,256,412 | -0.21(-0.68%) |
Sep 21, 2015 | 31.18 | 31.24 | 30.60 | 30.84 | 7,357,213 | -0.06(-0.19%) |
Sep 18, 2015 | 31.35 | 31.64 | 30.79 | 30.90 | 12,072,468 | -0.65(-2.05%) |
Sep 17, 2015 | 31.34 | 31.93 | 31.18 | 31.55 | 5,968,681 | +0.27(+0.86%) |
Sep 16, 2015 | 31.47 | 31.47 | 31.09 | 31.28 | 6,476,288 | +0.02(+0.05%) |
Sep 15, 2015 | 31.49 | 31.53 | 30.91 | 31.26 | 9,848,398 | -0.22(-0.69%) |
Sep 14, 2015 | 31.36 | 31.74 | 26.34 | 31.48 | 10,188,341 | +0.11(+0.35%) |
Sep 11, 2015 | 31.48 | 31.76 | 30.36 | 31.37 | 21,916,154 | +1.59(+5.34%) |
Sep 10, 2015 | 28.97 | 29.96 | 28.87 | 29.78 | 16,086,145 | +0.84(+2.91%) |
Sep 09, 2015 | 29.74 | 29.76 | 28.94 | 28.94 | 9,481,412 | -0.55(-1.85%) |
Sep 08, 2015 | 29.16 | 29.51 | 29.00 | 29.49 | 9,975,967 | +0.82(+2.88%) |
Sep 04, 2015 | 28.86 | 28.67 | 28.67 | 28.67 | 7,006,530 | -0.42(-1.45%) |
Sep 03, 2015 | 29.24 | 29.48 | 28.95 | 29.09 | 6,825,911 | -0.07(-0.23%) |
Sep 02, 2015 | 28.87 | 29.41 | 28.78 | 29.15 | 8,974,311 | +0.67(+2.36%) |