Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.16 | 32.41 | 32.11 | 32.17 | 15,136,201 | +0.05(+0.16%) |
Nov 27, 2015 | 32.15 | 32.27 | 32.08 | 32.12 | 5,297,335 | +0.06(+0.19%) |
Nov 25, 2015 | 32.25 | 32.06 | 32.06 | 32.06 | 10,218,804 | -0.20(-0.61%) |
Nov 24, 2015 | 32.16 | 32.30 | 32.00 | 32.26 | 11,700,696 | -0.05(-0.14%) |
Nov 23, 2015 | 32.64 | 32.68 | 32.25 | 32.30 | 15,833,508 | -0.30(-0.92%) |
Nov 20, 2015 | 32.52 | 32.84 | 32.46 | 32.60 | 16,662,623 | +0.14(+0.42%) |
Nov 19, 2015 | 32.20 | 32.53 | 32.17 | 32.47 | 16,456,161 | +0.35(+1.08%) |
Nov 18, 2015 | 31.94 | 32.19 | 31.66 | 32.12 | 20,578,860 | +0.20(+0.64%) |
Nov 17, 2015 | 32.49 | 32.68 | 31.83 | 31.92 | 17,958,974 | -0.59(-1.80%) |
Nov 16, 2015 | 32.02 | 32.51 | 31.91 | 32.50 | 12,165,568 | +0.54(+1.69%) |
Nov 13, 2015 | 32.12 | 32.34 | 31.87 | 31.96 | 12,665,198 | -0.12(-0.37%) |
Nov 12, 2015 | 32.31 | 32.62 | 32.06 | 32.08 | 11,764,556 | -0.31(-0.95%) |
Nov 11, 2015 | 32.20 | 32.45 | 32.14 | 32.39 | 14,604,265 | +0.28(+0.87%) |
Nov 10, 2015 | 31.84 | 32.21 | 31.78 | 32.11 | 11,318,578 | +0.29(+0.90%) |
Nov 09, 2015 | 31.60 | 31.98 | 31.54 | 31.83 | 17,745,098 | +0.08(+0.26%) |
Nov 06, 2015 | 32.36 | 32.44 | 31.48 | 31.75 | 43,066,132 | -1.15(-3.49%) |
Nov 05, 2015 | 33.11 | 33.21 | 32.90 | 32.90 | 18,316,548 | -0.29(-0.86%) |
Nov 04, 2015 | 32.97 | 33.28 | 32.97 | 33.18 | 14,265,678 | +0.17(+0.52%) |
Nov 03, 2015 | 32.79 | 33.05 | 32.70 | 33.01 | 16,547,187 | +0.10(+0.30%) |
Nov 02, 2015 | 32.85 | 32.98 | 32.66 | 32.91 | 23,206,052 | +0.04(+0.11%) |
Oct 30, 2015 | 32.76 | 33.00 | 32.64 | 32.87 | 15,480,448 | +0.15(+0.46%) |
Oct 29, 2015 | 32.75 | 32.85 | 32.28 | 32.72 | 21,679,886 | -0.19(-0.57%) |
Oct 28, 2015 | 33.27 | 33.40 | 32.54 | 32.91 | 23,185,530 | -0.35(-1.06%) |
Oct 27, 2015 | 33.35 | 33.43 | 33.15 | 33.26 | 11,307,534 | -0.12(-0.36%) |
Oct 26, 2015 | 33.58 | 33.60 | 33.12 | 33.38 | 14,790,569 | -0.12(-0.36%) |
Oct 23, 2015 | 34.08 | 34.09 | 33.48 | 33.50 | 16,749,451 | -0.60(-1.76%) |
Oct 22, 2015 | 33.86 | 34.20 | 33.76 | 34.11 | 17,447,944 | +0.39(+1.16%) |
Oct 21, 2015 | 33.88 | 34.05 | 33.69 | 33.71 | 11,194,128 | -0.07(-0.20%) |
Oct 20, 2015 | 33.56 | 33.92 | 33.54 | 33.78 | 12,993,563 | +0.11(+0.33%) |
Oct 19, 2015 | 33.62 | 33.68 | 33.33 | 33.67 | 13,596,646 | +0.02(+0.07%) |
Oct 16, 2015 | 33.63 | 33.86 | 33.54 | 33.65 | 12,521,855 | +0.05(+0.13%) |
Oct 15, 2015 | 33.24 | 33.66 | 33.08 | 33.60 | 11,025,218 | +0.49(+1.47%) |
Oct 14, 2015 | 33.27 | 33.36 | 33.07 | 33.11 | 10,441,415 | -0.01(-0.02%) |
Oct 13, 2015 | 33.17 | 33.30 | 33.05 | 33.12 | 12,741,116 | -0.08(-0.23%) |
Oct 12, 2015 | 33.02 | 33.39 | 32.91 | 33.20 | 9,972,359 | +0.29(+0.89%) |
Oct 09, 2015 | 33.05 | 33.08 | 32.80 | 32.90 | 17,428,130 | -0.16(-0.48%) |
Oct 08, 2015 | 32.63 | 33.11 | 32.53 | 33.06 | 14,014,692 | +0.41(+1.24%) |
Oct 07, 2015 | 32.81 | 32.87 | 32.60 | 32.66 | 12,681,230 | -0.11(-0.34%) |
Oct 06, 2015 | 32.93 | 33.02 | 32.56 | 32.77 | 15,334,379 | -0.23(-0.68%) |
Oct 05, 2015 | 32.66 | 33.05 | 32.54 | 32.99 | 15,985,507 | +0.42(+1.29%) |
Oct 02, 2015 | 32.38 | 32.57 | 32.09 | 32.57 | 17,565,502 | +0.43(+1.33%) |
Oct 01, 2015 | 32.60 | 32.65 | 31.90 | 32.14 | 20,822,974 | -0.38(-1.18%) |
Sep 30, 2015 | 32.02 | 32.56 | 32.02 | 32.53 | 12,827,051 | +0.57(+1.79%) |
Sep 29, 2015 | 32.01 | 32.15 | 31.82 | 31.96 | 11,553,995 | +0.01(+0.02%) |
Sep 28, 2015 | 32.11 | 32.30 | 31.89 | 31.95 | 12,652,661 | -0.16(-0.49%) |
Sep 25, 2015 | 31.86 | 32.42 | 31.71 | 32.11 | 12,650,072 | +0.31(+0.97%) |
Sep 24, 2015 | 31.54 | 31.86 | 31.43 | 31.80 | 15,073,673 | +0.26(+0.81%) |
Sep 23, 2015 | 31.47 | 31.62 | 31.36 | 31.54 | 7,009,173 | +0.08(+0.26%) |
Sep 22, 2015 | 31.72 | 31.85 | 31.37 | 31.46 | 14,602,694 | -0.40(-1.25%) |
Sep 21, 2015 | 31.71 | 32.02 | 31.71 | 31.86 | 11,673,035 | +0.13(+0.40%) |
Sep 18, 2015 | 31.78 | 32.10 | 31.66 | 31.73 | 19,109,788 | -0.18(-0.56%) |
Sep 17, 2015 | 31.39 | 32.32 | 31.39 | 31.91 | 30,527,406 | +0.43(+1.37%) |
Sep 16, 2015 | 31.26 | 31.58 | 31.15 | 31.48 | 11,580,293 | +0.31(+1.00%) |
Sep 15, 2015 | 31.04 | 31.24 | 30.84 | 31.17 | 8,838,765 | +0.16(+0.53%) |
Sep 14, 2015 | 31.04 | 31.21 | 30.94 | 31.00 | 11,248,175 | +0.07(+0.24%) |
Sep 11, 2015 | 30.66 | 30.94 | 30.52 | 30.93 | 10,046,212 | +0.23(+0.75%) |
Sep 10, 2015 | 30.73 | 31.00 | 30.60 | 30.70 | 9,090,366 | -0.05(-0.17%) |
Sep 09, 2015 | 31.21 | 31.30 | 30.69 | 30.75 | 15,506,669 | -0.39(-1.24%) |
Sep 08, 2015 | 30.77 | 31.14 | 30.74 | 31.14 | 15,055,948 | +0.65(+2.12%) |
Sep 04, 2015 | 30.67 | 30.49 | 30.49 | 30.49 | 18,042,024 | -0.42(-1.37%) |
Sep 03, 2015 | 30.70 | 31.07 | 30.70 | 30.91 | 11,533,483 | +0.14(+0.46%) |
Sep 02, 2015 | 30.96 | 31.06 | 30.51 | 30.77 | 12,254,298 | +0.02(+0.07%) |