Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.80 | 33.11 | 32.54 | 32.60 | 13,897,053 | -0.08(-0.26%) |
Nov 27, 2015 | 32.59 | 32.84 | 32.54 | 32.68 | 3,123,734 | +0.14(+0.43%) |
Nov 25, 2015 | 32.60 | 32.54 | 32.54 | 32.54 | 5,265,557 | -0.04(-0.12%) |
Nov 24, 2015 | 32.48 | 32.73 | 32.27 | 32.58 | 6,562,637 | -0.03(-0.09%) |
Nov 23, 2015 | 32.44 | 32.74 | 32.34 | 32.61 | 7,989,578 | +0.28(+0.86%) |
Nov 20, 2015 | 32.57 | 33.04 | 32.31 | 32.33 | 11,182,829 | -0.19(-0.57%) |
Nov 19, 2015 | 32.38 | 32.84 | 32.38 | 32.52 | 9,865,881 | +0.23(+0.70%) |
Nov 18, 2015 | 32.20 | 32.34 | 31.94 | 32.29 | 11,169,775 | +0.22(+0.67%) |
Nov 17, 2015 | 32.17 | 32.32 | 31.98 | 32.08 | 6,861,559 | -0.05(-0.16%) |
Nov 16, 2015 | 31.85 | 32.21 | 31.84 | 32.13 | 9,102,403 | +0.28(+0.87%) |
Nov 13, 2015 | 32.12 | 32.28 | 31.84 | 31.85 | 8,219,047 | -0.27(-0.85%) |
Nov 12, 2015 | 32.34 | 32.49 | 32.03 | 32.12 | 9,283,364 | -0.25(-0.79%) |
Nov 11, 2015 | 32.26 | 32.68 | 32.26 | 32.38 | 14,352,434 | +0.24(+0.74%) |
Nov 10, 2015 | 32.27 | 32.42 | 32.10 | 32.14 | 8,598,767 | -0.16(-0.51%) |
Nov 09, 2015 | 32.14 | 32.47 | 32.02 | 32.31 | 11,038,978 | -0.01(-0.02%) |
Nov 06, 2015 | 32.68 | 32.71 | 31.89 | 32.31 | 14,128,625 | -0.54(-1.65%) |
Nov 05, 2015 | 33.05 | 33.09 | 32.70 | 32.85 | 9,509,724 | +0.01(+0.03%) |
Nov 04, 2015 | 32.76 | 32.96 | 32.70 | 32.84 | 16,430,104 | +0.10(+0.31%) |
Nov 03, 2015 | 33.92 | 33.96 | 32.67 | 32.74 | 21,437,586 | -1.50(-4.38%) |
Nov 02, 2015 | 34.42 | 34.46 | 33.95 | 34.24 | 10,458,500 | +0.02(+0.05%) |
Oct 30, 2015 | 34.64 | 34.69 | 34.21 | 34.22 | 12,160,780 | -0.60(-1.72%) |
Oct 29, 2015 | 34.78 | 34.94 | 34.31 | 34.82 | 10,633,480 | +0.05(+0.15%) |
Oct 28, 2015 | 34.71 | 34.77 | 34.28 | 34.77 | 9,086,937 | +0.21(+0.62%) |
Oct 27, 2015 | 34.56 | 34.68 | 34.30 | 34.56 | 7,952,428 | -0.19(-0.55%) |
Oct 26, 2015 | 34.73 | 34.85 | 34.49 | 34.75 | 9,014,089 | +0.20(+0.57%) |
Oct 23, 2015 | 34.81 | 34.85 | 34.08 | 34.55 | 14,179,482 | -0.20(-0.57%) |
Oct 22, 2015 | 34.01 | 34.85 | 34.01 | 34.75 | 13,026,435 | +0.88(+2.61%) |
Oct 21, 2015 | 33.81 | 34.15 | 33.60 | 33.87 | 9,216,469 | +0.06(+0.17%) |
Oct 20, 2015 | 33.77 | 33.92 | 33.60 | 33.81 | 9,597,612 | +0.05(+0.13%) |
Oct 19, 2015 | 33.20 | 33.80 | 33.06 | 33.77 | 11,314,582 | +0.53(+1.60%) |
Oct 16, 2015 | 32.98 | 33.46 | 32.85 | 33.23 | 16,107,463 | +0.48(+1.47%) |
Oct 15, 2015 | 32.81 | 33.01 | 32.66 | 32.75 | 12,923,979 | +0.18(+0.56%) |
Oct 14, 2015 | 32.50 | 32.78 | 32.50 | 32.57 | 10,755,632 | -0.04(-0.12%) |
Oct 13, 2015 | 32.57 | 32.70 | 32.35 | 32.61 | 10,897,196 | +0.09(+0.28%) |
Oct 12, 2015 | 32.17 | 32.64 | 32.15 | 32.52 | 10,691,343 | +0.37(+1.14%) |
Oct 09, 2015 | 32.03 | 32.54 | 31.98 | 32.15 | 14,812,141 | +0.25(+0.78%) |
Oct 08, 2015 | 31.62 | 31.91 | 31.35 | 31.90 | 9,872,746 | +0.27(+0.84%) |
Oct 07, 2015 | 31.36 | 31.64 | 31.32 | 31.64 | 10,599,863 | +0.28(+0.88%) |
Oct 06, 2015 | 31.46 | 31.67 | 31.27 | 31.36 | 9,964,183 | -0.18(-0.57%) |
Oct 05, 2015 | 31.26 | 31.55 | 31.13 | 31.54 | 15,130,915 | +0.49(+1.59%) |
Oct 02, 2015 | 30.46 | 31.05 | 30.38 | 31.05 | 8,834,508 | +0.36(+1.18%) |
Oct 01, 2015 | 30.82 | 30.87 | 30.42 | 30.69 | 12,569,461 | -0.10(-0.33%) |
Sep 30, 2015 | 31.03 | 31.09 | 30.57 | 30.79 | 13,722,811 | +0.10(+0.31%) |
Sep 29, 2015 | 30.92 | 31.03 | 30.49 | 30.69 | 12,961,828 | -0.23(-0.73%) |
Sep 28, 2015 | 30.75 | 31.41 | 30.73 | 30.92 | 13,926,915 | -0.09(-0.29%) |
Sep 25, 2015 | 31.00 | 31.33 | 30.90 | 31.01 | 9,995,051 | +0.10(+0.33%) |
Sep 24, 2015 | 30.64 | 31.01 | 30.58 | 30.91 | 9,898,684 | +0.12(+0.39%) |
Sep 23, 2015 | 30.60 | 30.84 | 30.56 | 30.79 | 6,497,156 | +0.11(+0.37%) |
Sep 22, 2015 | 30.67 | 30.87 | 30.50 | 30.68 | 8,745,910 | -0.33(-1.08%) |
Sep 21, 2015 | 30.84 | 31.11 | 30.72 | 31.01 | 7,218,043 | +0.42(+1.37%) |
Sep 18, 2015 | 30.56 | 31.26 | 30.49 | 30.59 | 22,734,656 | -0.36(-1.17%) |
Sep 17, 2015 | 31.25 | 31.33 | 30.79 | 30.95 | 17,318,464 | -0.38(-1.21%) |
Sep 16, 2015 | 31.41 | 31.50 | 31.03 | 31.33 | 18,929,742 | +0.71(+2.31%) |
Sep 15, 2015 | 29.82 | 30.68 | 29.58 | 30.62 | 18,845,202 | +0.94(+3.16%) |
Sep 14, 2015 | 29.84 | 29.88 | 29.51 | 29.68 | 9,839,445 | -0.08(-0.27%) |
Sep 11, 2015 | 29.82 | 30.06 | 29.54 | 29.76 | 9,494,361 | -0.07(-0.22%) |
Sep 10, 2015 | 29.67 | 29.95 | 29.58 | 29.83 | 14,239,189 | +0.14(+0.47%) |
Sep 09, 2015 | 30.23 | 30.32 | 29.60 | 29.69 | 11,525,841 | -0.26(-0.88%) |
Sep 08, 2015 | 29.66 | 29.96 | 29.48 | 29.95 | 10,345,087 | +0.62(+2.12%) |
Sep 04, 2015 | 29.68 | 29.33 | 29.33 | 29.33 | 12,660,943 | -0.68(-2.26%) |
Sep 03, 2015 | 29.90 | 30.19 | 29.85 | 30.01 | 8,860,640 | +0.26(+0.87%) |
Sep 02, 2015 | 29.44 | 29.79 | 29.38 | 29.75 | 11,815,311 | +0.62(+2.11%) |