Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.22 | 35.62 | 35.09 | 35.15 | 8,079,545 | -0.03(-0.09%) |
Nov 27, 2015 | 35.18 | 35.28 | 35.08 | 35.18 | 1,909,360 | -0.04(-0.11%) |
Nov 25, 2015 | 35.14 | 35.22 | 35.22 | 35.22 | 5,522,932 | +0.20(+0.57%) |
Nov 24, 2015 | 34.68 | 35.17 | 34.58 | 35.02 | 6,805,244 | +0.01(+0.02%) |
Nov 23, 2015 | 35.13 | 35.26 | 34.96 | 35.02 | 6,557,962 | -0.06(-0.16%) |
Nov 20, 2015 | 35.30 | 35.30 | 35.01 | 35.07 | 5,618,632 | -0.07(-0.21%) |
Nov 19, 2015 | 35.26 | 35.30 | 35.01 | 35.14 | 5,487,991 | -0.14(-0.39%) |
Nov 18, 2015 | 34.45 | 35.35 | 34.41 | 35.28 | 8,846,940 | +0.87(+2.54%) |
Nov 17, 2015 | 34.58 | 34.83 | 34.33 | 34.41 | 4,951,117 | -0.02(-0.05%) |
Nov 16, 2015 | 34.13 | 34.43 | 33.95 | 34.42 | 6,896,197 | +0.21(+0.61%) |
Nov 13, 2015 | 34.46 | 34.71 | 34.12 | 34.21 | 5,040,018 | -0.41(-1.18%) |
Nov 12, 2015 | 34.89 | 35.02 | 34.62 | 34.62 | 5,405,123 | -0.53(-1.51%) |
Nov 11, 2015 | 35.19 | 35.35 | 34.99 | 35.15 | 7,010,573 | +0.17(+0.48%) |
Nov 10, 2015 | 34.98 | 35.27 | 34.74 | 34.98 | 5,977,316 | -0.03(-0.09%) |
Nov 09, 2015 | 35.54 | 35.55 | 34.89 | 35.02 | 6,469,288 | -0.42(-1.18%) |
Nov 06, 2015 | 35.40 | 35.87 | 35.15 | 35.43 | 7,970,811 | +0.72(+2.08%) |
Nov 05, 2015 | 34.26 | 34.82 | 34.01 | 34.71 | 7,769,576 | +0.56(+1.64%) |
Nov 04, 2015 | 34.21 | 34.41 | 34.07 | 34.15 | 5,033,579 | -0.05(-0.14%) |
Nov 03, 2015 | 33.75 | 34.37 | 33.65 | 34.20 | 7,570,156 | +0.32(+0.95%) |
Nov 02, 2015 | 33.57 | 33.97 | 33.40 | 33.88 | 7,169,328 | +0.48(+1.44%) |
Oct 30, 2015 | 34.05 | 34.21 | 33.37 | 33.40 | 10,923,497 | -0.64(-1.88%) |
Oct 29, 2015 | 34.39 | 34.61 | 33.97 | 34.04 | 6,521,907 | -0.36(-1.05%) |
Oct 28, 2015 | 33.41 | 34.48 | 33.34 | 34.40 | 10,014,271 | +1.09(+3.26%) |
Oct 27, 2015 | 33.19 | 33.34 | 32.99 | 33.31 | 7,127,793 | -0.14(-0.43%) |
Oct 26, 2015 | 33.68 | 33.86 | 33.43 | 33.46 | 6,304,413 | -0.29(-0.85%) |
Oct 23, 2015 | 33.65 | 33.87 | 33.36 | 33.74 | 7,279,226 | +0.48(+1.44%) |
Oct 22, 2015 | 32.81 | 33.51 | 32.74 | 33.26 | 11,135,637 | +0.65(+1.98%) |
Oct 21, 2015 | 33.04 | 33.33 | 32.59 | 32.62 | 10,499,532 | -0.33(-0.99%) |
Oct 20, 2015 | 32.75 | 33.24 | 32.59 | 32.95 | 10,754,891 | +0.86(+2.69%) |
Oct 19, 2015 | 31.94 | 32.38 | 31.94 | 32.08 | 6,539,326 | -0.26(-0.79%) |
Oct 16, 2015 | 32.53 | 32.63 | 32.08 | 32.34 | 7,143,458 | +0.01(+0.02%) |
Oct 15, 2015 | 31.70 | 32.35 | 31.58 | 32.33 | 4,886,330 | +0.97(+3.11%) |
Oct 14, 2015 | 31.68 | 31.68 | 31.29 | 31.36 | 6,749,439 | -0.46(-1.46%) |
Oct 13, 2015 | 32.07 | 32.27 | 31.78 | 31.82 | 5,232,660 | -0.50(-1.53%) |
Oct 12, 2015 | 32.23 | 32.43 | 32.13 | 32.31 | 3,698,715 | +0.01(+0.02%) |
Oct 09, 2015 | 32.59 | 32.67 | 32.09 | 32.31 | 5,247,491 | -0.34(-1.03%) |
Oct 08, 2015 | 32.23 | 32.65 | 32.11 | 32.64 | 5,143,231 | +0.26(+0.79%) |
Oct 07, 2015 | 32.22 | 32.43 | 32.02 | 32.39 | 6,414,230 | +0.47(+1.48%) |
Oct 06, 2015 | 31.91 | 32.15 | 31.68 | 31.91 | 5,339,307 | -0.15(-0.47%) |
Oct 05, 2015 | 31.58 | 32.15 | 31.47 | 32.07 | 6,785,974 | +0.78(+2.50%) |
Oct 02, 2015 | 30.50 | 31.29 | 29.93 | 31.28 | 9,583,245 | -0.15(-0.48%) |
Oct 01, 2015 | 31.23 | 31.48 | 30.95 | 31.44 | 7,000,334 | +0.17(+0.54%) |
Sep 30, 2015 | 31.18 | 31.30 | 30.89 | 31.27 | 7,752,270 | +0.57(+1.85%) |
Sep 29, 2015 | 30.54 | 30.76 | 30.25 | 30.70 | 6,123,957 | +0.19(+0.63%) |
Sep 28, 2015 | 31.28 | 31.43 | 30.46 | 30.51 | 8,697,931 | -1.12(-3.54%) |
Sep 25, 2015 | 31.29 | 31.74 | 30.91 | 31.63 | 8,796,198 | +0.86(+2.80%) |
Sep 24, 2015 | 30.64 | 30.88 | 30.46 | 30.76 | 5,908,762 | -0.24(-0.77%) |
Sep 23, 2015 | 30.99 | 31.12 | 30.72 | 31.00 | 4,671,878 | -0.02(-0.08%) |
Sep 22, 2015 | 30.94 | 31.24 | 30.67 | 31.03 | 7,261,554 | -0.46(-1.47%) |
Sep 21, 2015 | 31.31 | 31.58 | 31.15 | 31.49 | 4,892,039 | +0.46(+1.47%) |
Sep 18, 2015 | 31.32 | 31.37 | 30.89 | 31.04 | 13,219,585 | -0.76(-2.39%) |
Sep 17, 2015 | 32.61 | 32.84 | 31.69 | 31.80 | 9,666,545 | -0.34(-1.04%) |
Sep 16, 2015 | 31.95 | 32.20 | 31.66 | 32.13 | 5,222,281 | +0.14(+0.42%) |
Sep 15, 2015 | 31.69 | 32.12 | 31.51 | 31.99 | 6,581,731 | +0.40(+1.26%) |
Sep 14, 2015 | 31.55 | 31.68 | 31.32 | 31.60 | 5,415,860 | +0.00(+0.00%) |
Sep 11, 2015 | 31.18 | 31.60 | 30.95 | 31.60 | 5,743,555 | +0.18(+0.58%) |
Sep 10, 2015 | 30.96 | 31.62 | 30.87 | 31.41 | 7,139,781 | +0.28(+0.90%) |
Sep 09, 2015 | 31.93 | 32.16 | 31.05 | 31.13 | 7,223,580 | -0.27(-0.86%) |
Sep 08, 2015 | 31.39 | 31.45 | 30.90 | 31.40 | 7,559,287 | +0.66(+2.16%) |
Sep 04, 2015 | 30.99 | 30.74 | 30.74 | 30.74 | 7,990,746 | -0.63(-2.01%) |
Sep 03, 2015 | 31.32 | 31.80 | 31.22 | 31.37 | 10,253,875 | +0.21(+0.67%) |
Sep 02, 2015 | 31.14 | 31.19 | 30.69 | 31.16 | 8,155,016 | +0.54(+1.77%) |