Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.85 | 36.98 | 36.19 | 36.22 | 13,899,632 | -0.63(-1.71%) |
Nov 27, 2015 | 36.56 | 36.97 | 36.33 | 36.85 | 3,927,292 | +0.41(+1.12%) |
Nov 25, 2015 | 36.46 | 36.45 | 36.45 | 36.45 | 6,085,475 | -0.04(-0.11%) |
Nov 24, 2015 | 36.33 | 36.64 | 36.30 | 36.49 | 5,449,724 | -0.08(-0.23%) |
Nov 23, 2015 | 36.40 | 36.72 | 36.30 | 36.57 | 12,303,676 | +0.11(+0.30%) |
Nov 20, 2015 | 37.28 | 37.33 | 36.30 | 36.46 | 10,625,749 | -0.52(-1.41%) |
Nov 19, 2015 | 36.99 | 37.18 | 36.86 | 36.99 | 6,221,305 | +0.08(+0.22%) |
Nov 18, 2015 | 36.47 | 36.95 | 36.33 | 36.90 | 7,485,585 | +0.55(+1.51%) |
Nov 17, 2015 | 36.57 | 36.78 | 36.25 | 36.36 | 7,307,319 | -0.20(-0.54%) |
Nov 16, 2015 | 36.10 | 36.57 | 36.02 | 36.55 | 7,326,752 | +0.66(+1.83%) |
Nov 13, 2015 | 36.09 | 36.40 | 35.77 | 35.90 | 9,448,682 | -0.31(-0.85%) |
Nov 12, 2015 | 36.75 | 36.87 | 36.17 | 36.21 | 8,270,033 | -0.69(-1.87%) |
Nov 11, 2015 | 37.20 | 37.30 | 36.87 | 36.89 | 6,438,250 | -0.10(-0.27%) |
Nov 10, 2015 | 36.79 | 37.15 | 36.75 | 36.99 | 8,012,618 | +0.17(+0.45%) |
Nov 09, 2015 | 37.08 | 37.15 | 36.41 | 36.83 | 11,322,076 | -0.41(-1.09%) |
Nov 06, 2015 | 37.87 | 37.94 | 36.84 | 37.23 | 8,425,631 | -0.83(-2.18%) |
Nov 05, 2015 | 38.05 | 38.11 | 37.65 | 38.06 | 6,618,431 | +0.00(+0.00%) |
Nov 04, 2015 | 38.77 | 38.80 | 37.94 | 38.06 | 7,840,283 | -0.43(-1.12%) |
Nov 03, 2015 | 38.42 | 38.58 | 38.06 | 38.50 | 8,348,438 | -0.03(-0.09%) |
Nov 02, 2015 | 38.46 | 38.69 | 37.40 | 38.53 | 8,705,062 | +0.23(+0.61%) |
Oct 30, 2015 | 38.40 | 38.68 | 38.18 | 38.30 | 7,656,584 | -0.10(-0.26%) |
Oct 29, 2015 | 38.43 | 38.53 | 37.72 | 38.40 | 7,234,496 | -0.10(-0.26%) |
Oct 28, 2015 | 38.30 | 38.99 | 37.68 | 38.50 | 10,287,228 | -0.17(-0.43%) |
Oct 27, 2015 | 38.84 | 38.97 | 38.54 | 38.66 | 11,202,965 | -0.17(-0.43%) |
Oct 26, 2015 | 38.60 | 38.99 | 38.43 | 38.83 | 8,130,155 | +0.22(+0.58%) |
Oct 23, 2015 | 38.89 | 38.99 | 38.50 | 38.60 | 11,272,261 | -0.34(-0.87%) |
Oct 22, 2015 | 37.82 | 39.34 | 37.82 | 38.94 | 13,321,009 | +1.24(+3.28%) |
Oct 21, 2015 | 38.06 | 38.18 | 37.38 | 37.71 | 14,767,178 | -0.24(-0.63%) |
Oct 20, 2015 | 38.62 | 38.70 | 37.89 | 37.95 | 8,987,585 | -0.56(-1.46%) |
Oct 19, 2015 | 38.00 | 38.55 | 37.75 | 38.51 | 9,753,868 | +0.47(+1.24%) |
Oct 16, 2015 | 37.43 | 38.05 | 37.39 | 38.04 | 10,976,098 | +0.72(+1.93%) |
Oct 15, 2015 | 37.28 | 37.33 | 36.60 | 37.32 | 11,008,611 | +0.20(+0.54%) |
Oct 14, 2015 | 36.90 | 37.32 | 36.90 | 37.12 | 5,595,737 | -0.08(-0.22%) |
Oct 13, 2015 | 37.25 | 37.56 | 37.08 | 37.20 | 7,704,004 | -0.17(-0.47%) |
Oct 12, 2015 | 37.15 | 37.51 | 37.13 | 37.38 | 5,661,871 | +0.04(+0.11%) |
Oct 09, 2015 | 37.50 | 37.60 | 37.14 | 37.33 | 7,480,047 | -0.25(-0.67%) |
Oct 08, 2015 | 36.80 | 37.60 | 36.57 | 37.59 | 9,083,037 | +0.81(+2.20%) |
Oct 07, 2015 | 36.60 | 36.86 | 36.34 | 36.78 | 9,225,166 | +0.36(+0.98%) |
Oct 06, 2015 | 36.75 | 36.84 | 36.36 | 36.42 | 8,710,848 | -0.32(-0.88%) |
Oct 05, 2015 | 36.40 | 36.89 | 36.20 | 36.75 | 12,853,059 | +0.61(+1.68%) |
Oct 02, 2015 | 34.73 | 36.15 | 34.47 | 36.14 | 13,380,102 | +1.12(+3.20%) |
Oct 01, 2015 | 35.07 | 35.28 | 34.59 | 35.02 | 12,324,707 | +0.28(+0.81%) |
Sep 30, 2015 | 34.21 | 34.85 | 34.15 | 34.74 | 16,983,980 | +0.88(+2.60%) |
Sep 29, 2015 | 34.45 | 34.45 | 33.43 | 33.86 | 19,940,238 | -0.55(-1.59%) |
Sep 28, 2015 | 35.18 | 35.66 | 34.39 | 34.41 | 17,601,136 | -0.96(-2.72%) |
Sep 25, 2015 | 35.13 | 35.71 | 35.07 | 35.37 | 11,717,566 | +0.55(+1.59%) |
Sep 24, 2015 | 34.76 | 34.95 | 34.31 | 34.81 | 14,584,981 | -0.12(-0.35%) |
Sep 23, 2015 | 34.76 | 35.02 | 34.60 | 34.94 | 9,258,089 | +0.24(+0.69%) |
Sep 22, 2015 | 35.00 | 35.06 | 34.46 | 34.70 | 10,242,484 | -0.71(-2.01%) |
Sep 21, 2015 | 35.52 | 35.62 | 35.31 | 35.41 | 7,658,244 | +0.00(+0.00%) |
Sep 18, 2015 | 35.74 | 36.14 | 35.34 | 35.41 | 18,089,138 | -0.72(-1.99%) |
Sep 17, 2015 | 35.74 | 36.60 | 35.68 | 36.13 | 16,314,295 | +0.56(+1.58%) |
Sep 16, 2015 | 35.62 | 35.85 | 35.50 | 35.57 | 12,293,070 | +0.04(+0.12%) |
Sep 15, 2015 | 35.11 | 35.57 | 34.84 | 35.52 | 23,850,866 | +0.59(+1.68%) |
Sep 14, 2015 | 35.30 | 35.33 | 34.77 | 34.94 | 8,362,898 | -0.33(-0.94%) |
Sep 11, 2015 | 35.19 | 35.29 | 34.86 | 35.27 | 10,396,030 | +0.25(+0.71%) |
Sep 10, 2015 | 34.52 | 35.31 | 34.51 | 35.02 | 14,989,667 | +0.32(+0.93%) |
Sep 09, 2015 | 35.91 | 35.91 | 34.55 | 34.70 | 10,276,506 | -0.78(-2.19%) |
Sep 08, 2015 | 35.77 | 35.79 | 35.00 | 35.48 | 12,072,210 | +0.30(+0.85%) |
Sep 04, 2015 | 35.24 | 35.18 | 35.18 | 35.18 | 13,912,109 | -0.55(-1.55%) |
Sep 03, 2015 | 35.15 | 36.29 | 35.11 | 35.73 | 18,407,038 | +0.80(+2.29%) |
Sep 02, 2015 | 34.24 | 34.95 | 34.14 | 34.93 | 16,690,652 | +1.04(+3.07%) |