Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.45 | 35.49 | 35.33 | 35.36 | 12,035,709 | +0.05(+0.14%) |
Nov 27, 2015 | 35.30 | 35.37 | 35.26 | 35.31 | 4,301,785 | +0.30(+0.86%) |
Nov 25, 2015 | 34.91 | 35.01 | 35.01 | 35.01 | 5,902,664 | +0.25(+0.72%) |
Nov 24, 2015 | 34.45 | 34.80 | 34.45 | 34.76 | 4,011,648 | -0.12(-0.33%) |
Nov 23, 2015 | 35.01 | 35.10 | 34.79 | 34.88 | 5,512,557 | -0.21(-0.61%) |
Nov 20, 2015 | 35.34 | 35.39 | 35.06 | 35.09 | 5,034,232 | -0.23(-0.66%) |
Nov 19, 2015 | 35.32 | 35.49 | 35.26 | 35.32 | 5,165,207 | +0.17(+0.50%) |
Nov 18, 2015 | 34.95 | 35.19 | 34.81 | 35.15 | 7,322,430 | +0.40(+1.14%) |
Nov 17, 2015 | 34.88 | 35.03 | 34.70 | 34.75 | 8,621,892 | +0.08(+0.22%) |
Nov 16, 2015 | 34.29 | 34.68 | 34.28 | 34.68 | 3,985,531 | +0.32(+0.93%) |
Nov 13, 2015 | 34.35 | 34.50 | 34.16 | 34.36 | 5,066,247 | -0.33(-0.95%) |
Nov 12, 2015 | 34.73 | 34.93 | 34.68 | 34.69 | 9,321,728 | -0.44(-1.24%) |
Nov 11, 2015 | 35.30 | 35.31 | 35.05 | 35.12 | 1,890,220 | +0.14(+0.41%) |
Nov 10, 2015 | 34.78 | 35.01 | 34.72 | 34.98 | 6,598,651 | -0.12(-0.33%) |
Nov 09, 2015 | 35.29 | 35.32 | 34.94 | 35.09 | 4,687,161 | -0.53(-1.49%) |
Nov 06, 2015 | 35.46 | 35.62 | 35.28 | 35.62 | 3,835,414 | -0.05(-0.14%) |
Nov 05, 2015 | 35.82 | 35.88 | 35.56 | 35.67 | 5,006,086 | +0.06(+0.16%) |
Nov 04, 2015 | 35.88 | 35.89 | 35.46 | 35.61 | 8,355,218 | -0.36(-0.99%) |
Nov 03, 2015 | 35.78 | 36.05 | 35.67 | 35.97 | 8,710,341 | -0.15(-0.43%) |
Nov 02, 2015 | 36.12 | 36.21 | 36.01 | 36.13 | 2,795,615 | +0.48(+1.36%) |
Oct 30, 2015 | 35.69 | 35.93 | 35.64 | 35.64 | 6,173,646 | +0.00(+0.00%) |
Oct 29, 2015 | 35.39 | 35.67 | 35.34 | 35.64 | 13,903,315 | -0.09(-0.24%) |
Oct 28, 2015 | 35.79 | 36.04 | 35.33 | 35.73 | 12,403,974 | +0.19(+0.54%) |
Oct 27, 2015 | 35.69 | 35.74 | 35.47 | 35.54 | 10,855,224 | -0.40(-1.10%) |
Oct 26, 2015 | 35.94 | 36.02 | 35.85 | 35.93 | 4,153,210 | -0.15(-0.40%) |
Oct 23, 2015 | 36.04 | 36.13 | 35.87 | 36.08 | 4,942,312 | +0.41(+1.14%) |
Oct 22, 2015 | 35.50 | 35.85 | 35.47 | 35.67 | 7,498,847 | +0.40(+1.12%) |
Oct 21, 2015 | 35.56 | 35.59 | 35.28 | 35.28 | 12,124,443 | -0.04(-0.11%) |
Oct 20, 2015 | 35.30 | 35.39 | 35.24 | 35.31 | 2,062,947 | -0.14(-0.38%) |
Oct 19, 2015 | 35.45 | 35.46 | 35.31 | 35.45 | 2,894,361 | -0.05(-0.14%) |
Oct 16, 2015 | 35.41 | 35.53 | 35.30 | 35.50 | 4,383,594 | -0.06(-0.16%) |
Oct 15, 2015 | 35.22 | 35.58 | 35.20 | 35.56 | 10,818,252 | +0.41(+1.16%) |
Oct 14, 2015 | 35.09 | 35.25 | 34.97 | 35.15 | 3,327,995 | +0.17(+0.50%) |
Oct 13, 2015 | 34.86 | 35.21 | 34.83 | 34.98 | 18,761,962 | -0.31(-0.88%) |
Oct 12, 2015 | 35.24 | 35.37 | 35.22 | 35.29 | 1,936,627 | -0.13(-0.35%) |
Oct 09, 2015 | 35.39 | 35.45 | 35.26 | 35.41 | 11,310,550 | +0.16(+0.47%) |
Oct 08, 2015 | 34.74 | 35.27 | 34.72 | 35.25 | 3,066,201 | +0.22(+0.64%) |
Oct 07, 2015 | 35.01 | 35.11 | 34.71 | 35.02 | 18,179,404 | +0.34(+0.98%) |
Oct 06, 2015 | 34.52 | 34.82 | 34.49 | 34.69 | 3,760,740 | +0.26(+0.76%) |
Oct 05, 2015 | 34.27 | 34.46 | 34.18 | 34.42 | 3,571,312 | +0.71(+2.09%) |
Oct 02, 2015 | 33.03 | 33.72 | 32.93 | 33.72 | 4,660,796 | +0.57(+1.72%) |
Oct 01, 2015 | 33.24 | 33.29 | 32.79 | 33.15 | 6,528,604 | -0.07(-0.20%) |
Sep 30, 2015 | 33.26 | 33.34 | 32.91 | 33.22 | 7,870,139 | +0.49(+1.51%) |
Sep 29, 2015 | 32.58 | 32.79 | 32.42 | 32.72 | 5,369,462 | +0.16(+0.50%) |
Sep 28, 2015 | 32.76 | 32.81 | 32.51 | 32.56 | 3,056,592 | -0.58(-1.75%) |
Sep 25, 2015 | 33.30 | 33.44 | 32.97 | 33.14 | 5,913,563 | +0.28(+0.85%) |
Sep 24, 2015 | 32.67 | 33.01 | 32.46 | 32.86 | 26,776,168 | -0.12(-0.35%) |
Sep 23, 2015 | 33.19 | 33.21 | 32.83 | 32.97 | 13,150,399 | -0.10(-0.29%) |
Sep 22, 2015 | 33.13 | 33.20 | 32.79 | 33.07 | 7,178,297 | -1.06(-3.12%) |
Sep 21, 2015 | 34.23 | 34.32 | 33.96 | 34.13 | 6,276,797 | -0.14(-0.40%) |
Sep 18, 2015 | 34.37 | 34.62 | 34.21 | 34.27 | 5,649,574 | -1.13(-3.20%) |
Sep 17, 2015 | 35.07 | 35.75 | 35.07 | 35.40 | 12,396,645 | +0.32(+0.91%) |
Sep 16, 2015 | 34.91 | 35.11 | 34.82 | 35.08 | 4,883,862 | +0.40(+1.14%) |
Sep 15, 2015 | 34.44 | 34.72 | 34.38 | 34.69 | 2,907,415 | +0.26(+0.76%) |
Sep 14, 2015 | 34.43 | 34.49 | 34.25 | 34.42 | 8,555,483 | -0.34(-0.97%) |
Sep 11, 2015 | 34.43 | 34.77 | 34.41 | 34.76 | 7,311,998 | -0.09(-0.25%) |
Sep 10, 2015 | 34.46 | 34.91 | 34.39 | 34.85 | 16,040,513 | +0.46(+1.35%) |
Sep 09, 2015 | 35.11 | 35.13 | 34.35 | 34.39 | 4,694,430 | -0.29(-0.84%) |
Sep 08, 2015 | 34.59 | 34.71 | 34.37 | 34.68 | 4,237,303 | +0.99(+2.93%) |
Sep 04, 2015 | 33.69 | 33.69 | 33.69 | 33.69 | 9,066,142 | -0.71(-2.05%) |
Sep 03, 2015 | 34.51 | 34.75 | 34.31 | 34.40 | 9,096,623 | -0.02(-0.06%) |
Sep 02, 2015 | 34.46 | 34.46 | 34.07 | 34.41 | 4,187,971 | +0.43(+1.25%) |