Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.51 | 33.82 | 33.24 | 33.30 | 13,604,569 | -0.09(-0.26%) |
Nov 27, 2015 | 33.29 | 33.55 | 33.24 | 33.39 | 3,057,991 | +0.14(+0.43%) |
Nov 25, 2015 | 33.30 | 33.24 | 33.24 | 33.24 | 5,154,735 | -0.04(-0.12%) |
Nov 24, 2015 | 33.18 | 33.43 | 32.96 | 33.28 | 6,424,517 | -0.03(-0.09%) |
Nov 23, 2015 | 33.14 | 33.44 | 33.03 | 33.31 | 7,821,426 | +0.28(+0.86%) |
Nov 20, 2015 | 33.27 | 33.75 | 33.00 | 33.03 | 10,947,470 | -0.19(-0.57%) |
Nov 19, 2015 | 33.08 | 33.55 | 33.08 | 33.22 | 9,658,239 | +0.23(+0.70%) |
Nov 18, 2015 | 32.89 | 33.04 | 32.63 | 32.99 | 10,934,690 | +0.22(+0.67%) |
Nov 17, 2015 | 32.87 | 33.01 | 32.67 | 32.77 | 6,717,147 | -0.05(-0.16%) |
Nov 16, 2015 | 32.54 | 32.91 | 32.52 | 32.82 | 8,910,829 | +0.28(+0.87%) |
Nov 13, 2015 | 32.81 | 32.98 | 32.53 | 32.54 | 8,046,065 | -0.28(-0.85%) |
Nov 12, 2015 | 33.04 | 33.18 | 32.72 | 32.81 | 9,087,982 | -0.26(-0.79%) |
Nov 11, 2015 | 32.95 | 33.38 | 32.95 | 33.07 | 14,050,366 | +0.24(+0.74%) |
Nov 10, 2015 | 32.96 | 33.12 | 32.79 | 32.83 | 8,417,794 | -0.17(-0.51%) |
Nov 09, 2015 | 32.83 | 33.17 | 32.71 | 33.00 | 10,806,646 | -0.01(-0.02%) |
Nov 06, 2015 | 33.39 | 33.41 | 32.58 | 33.01 | 13,831,268 | -0.55(-1.65%) |
Nov 05, 2015 | 33.76 | 33.80 | 33.40 | 33.56 | 9,309,578 | +0.01(+0.03%) |
Nov 04, 2015 | 33.47 | 33.66 | 33.40 | 33.55 | 16,084,308 | +0.10(+0.31%) |
Nov 03, 2015 | 34.65 | 34.69 | 33.38 | 33.44 | 20,986,400 | -1.53(-4.38%) |
Nov 02, 2015 | 35.16 | 35.20 | 34.68 | 34.98 | 10,238,385 | +0.02(+0.05%) |
Oct 30, 2015 | 35.38 | 35.44 | 34.95 | 34.96 | 11,904,838 | -0.61(-1.72%) |
Oct 29, 2015 | 35.53 | 35.69 | 35.05 | 35.57 | 10,409,683 | +0.05(+0.15%) |
Oct 28, 2015 | 35.46 | 35.52 | 35.02 | 35.52 | 8,895,689 | +0.22(+0.62%) |
Oct 27, 2015 | 35.30 | 35.43 | 35.04 | 35.30 | 7,785,057 | -0.20(-0.55%) |
Oct 26, 2015 | 35.47 | 35.60 | 35.23 | 35.50 | 8,824,374 | +0.20(+0.57%) |
Oct 23, 2015 | 35.56 | 35.60 | 34.81 | 35.29 | 13,881,054 | -0.20(-0.57%) |
Oct 22, 2015 | 34.75 | 35.60 | 34.74 | 35.50 | 12,752,274 | +0.90(+2.61%) |
Oct 21, 2015 | 34.54 | 34.88 | 34.32 | 34.60 | 9,022,495 | +0.06(+0.17%) |
Oct 20, 2015 | 34.50 | 34.65 | 34.32 | 34.54 | 9,395,616 | +0.05(+0.13%) |
Oct 19, 2015 | 33.92 | 34.53 | 33.77 | 34.49 | 11,076,450 | +0.54(+1.60%) |
Oct 16, 2015 | 33.69 | 34.18 | 33.56 | 33.95 | 15,768,458 | +0.49(+1.47%) |
Oct 15, 2015 | 33.51 | 33.72 | 33.37 | 33.46 | 12,651,974 | +0.19(+0.56%) |
Oct 14, 2015 | 33.20 | 33.49 | 33.20 | 33.27 | 10,529,263 | -0.04(-0.12%) |
Oct 13, 2015 | 33.27 | 33.40 | 33.05 | 33.31 | 10,667,848 | +0.09(+0.28%) |
Oct 12, 2015 | 32.87 | 33.34 | 32.84 | 33.22 | 10,466,327 | +0.38(+1.14%) |
Oct 09, 2015 | 32.72 | 33.24 | 32.66 | 32.84 | 14,500,397 | +0.25(+0.78%) |
Oct 08, 2015 | 32.30 | 32.59 | 32.02 | 32.59 | 9,664,959 | +0.27(+0.84%) |
Oct 07, 2015 | 32.03 | 32.32 | 31.99 | 32.32 | 10,376,773 | +0.28(+0.88%) |
Oct 06, 2015 | 32.14 | 32.35 | 31.94 | 32.03 | 9,754,472 | -0.18(-0.57%) |
Oct 05, 2015 | 31.94 | 32.23 | 31.80 | 32.22 | 14,812,463 | +0.50(+1.59%) |
Oct 02, 2015 | 31.11 | 31.72 | 31.03 | 31.72 | 8,648,573 | +0.37(+1.18%) |
Oct 01, 2015 | 31.48 | 31.53 | 31.07 | 31.35 | 12,304,918 | -0.10(-0.33%) |
Sep 30, 2015 | 31.69 | 31.76 | 31.23 | 31.45 | 13,433,994 | +0.10(+0.31%) |
Sep 29, 2015 | 31.59 | 31.69 | 31.14 | 31.35 | 12,689,027 | -0.23(-0.73%) |
Sep 28, 2015 | 31.42 | 32.09 | 31.39 | 31.58 | 13,633,803 | -0.09(-0.29%) |
Sep 25, 2015 | 31.66 | 32.01 | 31.56 | 31.68 | 9,784,690 | +0.10(+0.33%) |
Sep 24, 2015 | 31.30 | 31.67 | 31.24 | 31.57 | 9,690,351 | +0.12(+0.39%) |
Sep 23, 2015 | 31.26 | 31.50 | 31.22 | 31.45 | 6,360,414 | +0.12(+0.37%) |
Sep 22, 2015 | 31.33 | 31.54 | 31.16 | 31.33 | 8,561,839 | -0.34(-1.08%) |
Sep 21, 2015 | 31.50 | 31.77 | 31.38 | 31.68 | 7,066,129 | +0.43(+1.37%) |
Sep 18, 2015 | 31.22 | 31.94 | 31.15 | 31.25 | 22,256,172 | -0.37(-1.17%) |
Sep 17, 2015 | 31.92 | 32.01 | 31.45 | 31.62 | 16,953,970 | -0.39(-1.21%) |
Sep 16, 2015 | 32.09 | 32.18 | 31.69 | 32.01 | 18,531,338 | +0.72(+2.31%) |
Sep 15, 2015 | 30.46 | 31.33 | 30.22 | 31.28 | 18,448,576 | +0.96(+3.16%) |
Sep 14, 2015 | 30.48 | 30.53 | 30.15 | 30.32 | 9,632,359 | -0.08(-0.27%) |
Sep 11, 2015 | 30.46 | 30.71 | 30.18 | 30.40 | 9,294,538 | -0.07(-0.22%) |
Sep 10, 2015 | 30.30 | 30.59 | 30.21 | 30.47 | 13,939,504 | +0.14(+0.47%) |
Sep 09, 2015 | 30.88 | 30.97 | 30.24 | 30.33 | 11,283,262 | -0.27(-0.88%) |
Sep 08, 2015 | 30.29 | 30.60 | 30.11 | 30.60 | 10,127,359 | +0.63(+2.12%) |
Sep 04, 2015 | 30.32 | 29.96 | 29.96 | 29.96 | 12,394,475 | -0.69(-2.26%) |
Sep 03, 2015 | 30.54 | 30.84 | 30.49 | 30.65 | 8,674,155 | +0.26(+0.87%) |
Sep 02, 2015 | 30.07 | 30.43 | 30.01 | 30.39 | 11,566,640 | +0.63(+2.11%) |