Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.16 | 33.18 | 32.76 | 32.77 | 20,879,934 | -0.41(-1.23%) |
Nov 27, 2015 | 33.10 | 33.25 | 32.91 | 33.18 | 9,411,276 | +0.09(+0.28%) |
Nov 25, 2015 | 33.06 | 33.09 | 33.09 | 33.09 | 13,556,622 | +0.00(+0.00%) |
Nov 24, 2015 | 32.58 | 33.27 | 32.55 | 33.09 | 20,662,294 | +0.31(+0.93%) |
Nov 23, 2015 | 32.47 | 32.95 | 32.45 | 32.78 | 17,478,994 | +0.40(+1.25%) |
Nov 20, 2015 | 33.05 | 33.26 | 32.35 | 32.38 | 25,921,978 | -0.52(-1.58%) |
Nov 19, 2015 | 32.29 | 33.04 | 32.29 | 32.90 | 31,570,032 | +0.63(+1.96%) |
Nov 18, 2015 | 31.87 | 32.32 | 31.81 | 32.26 | 16,976,916 | +0.47(+1.46%) |
Nov 17, 2015 | 31.94 | 32.16 | 31.67 | 31.80 | 16,693,434 | -0.22(-0.69%) |
Nov 16, 2015 | 31.61 | 32.05 | 31.58 | 32.02 | 14,735,983 | +0.44(+1.40%) |
Nov 13, 2015 | 31.64 | 31.88 | 31.56 | 31.58 | 15,226,897 | -0.15(-0.48%) |
Nov 12, 2015 | 32.06 | 32.09 | 31.72 | 31.73 | 14,054,692 | -0.35(-1.09%) |
Nov 11, 2015 | 32.00 | 32.20 | 31.99 | 32.08 | 11,926,708 | +0.21(+0.65%) |
Nov 10, 2015 | 31.62 | 31.90 | 31.61 | 31.87 | 10,854,696 | +0.18(+0.55%) |
Nov 09, 2015 | 31.82 | 31.89 | 31.55 | 31.70 | 14,186,228 | -0.32(-1.00%) |
Nov 06, 2015 | 32.03 | 32.21 | 31.75 | 32.02 | 15,629,515 | -0.28(-0.87%) |
Nov 05, 2015 | 32.05 | 32.32 | 32.03 | 32.30 | 12,613,368 | +0.27(+0.86%) |
Nov 04, 2015 | 32.26 | 32.35 | 31.97 | 32.03 | 13,744,778 | -0.14(-0.45%) |
Nov 03, 2015 | 32.19 | 32.29 | 31.90 | 32.17 | 12,702,456 | -0.06(-0.19%) |
Nov 02, 2015 | 32.29 | 32.32 | 31.97 | 32.23 | 21,297,952 | -0.08(-0.26%) |
Oct 30, 2015 | 32.66 | 32.71 | 32.32 | 32.32 | 20,123,686 | -0.34(-1.03%) |
Oct 29, 2015 | 32.55 | 32.74 | 32.31 | 32.65 | 12,354,218 | +0.05(+0.14%) |
Oct 28, 2015 | 32.62 | 32.69 | 32.21 | 32.61 | 17,910,504 | +0.09(+0.28%) |
Oct 27, 2015 | 32.43 | 32.64 | 32.42 | 32.52 | 39,532,260 | +0.02(+0.05%) |
Oct 26, 2015 | 32.63 | 32.73 | 32.40 | 32.50 | 19,379,868 | -0.15(-0.47%) |
Oct 23, 2015 | 33.05 | 33.05 | 32.62 | 32.65 | 24,631,556 | -0.34(-1.04%) |
Oct 22, 2015 | 32.39 | 33.46 | 32.36 | 33.00 | 47,072,116 | +0.80(+2.49%) |
Oct 21, 2015 | 32.00 | 32.44 | 31.83 | 32.19 | 25,477,884 | -0.08(-0.24%) |
Oct 20, 2015 | 32.05 | 32.35 | 32.05 | 32.27 | 21,228,302 | +0.23(+0.71%) |
Oct 19, 2015 | 31.97 | 32.09 | 31.90 | 32.04 | 20,382,664 | -0.02(-0.07%) |
Oct 16, 2015 | 32.17 | 32.21 | 31.96 | 32.06 | 26,712,786 | +0.08(+0.24%) |
Oct 15, 2015 | 31.95 | 32.07 | 31.74 | 31.99 | 15,465,500 | +0.18(+0.58%) |
Oct 14, 2015 | 31.71 | 32.02 | 31.71 | 31.81 | 18,582,388 | +0.02(+0.07%) |
Oct 13, 2015 | 31.90 | 31.98 | 31.70 | 31.78 | 16,909,650 | -0.27(-0.83%) |
Oct 12, 2015 | 31.92 | 32.27 | 31.90 | 32.05 | 16,116,741 | -0.02(-0.05%) |
Oct 09, 2015 | 31.91 | 32.14 | 31.88 | 32.06 | 18,256,292 | +0.03(+0.10%) |
Oct 08, 2015 | 31.48 | 32.04 | 31.48 | 32.03 | 15,673,381 | +0.35(+1.11%) |
Oct 07, 2015 | 31.39 | 31.75 | 31.36 | 31.68 | 18,872,464 | +0.43(+1.37%) |
Oct 06, 2015 | 31.32 | 31.55 | 31.23 | 31.26 | 19,105,772 | -0.04(-0.12%) |
Oct 05, 2015 | 30.87 | 31.32 | 30.85 | 31.29 | 20,522,448 | +0.47(+1.54%) |
Oct 02, 2015 | 30.19 | 30.82 | 30.04 | 30.82 | 20,361,022 | +0.45(+1.48%) |
Oct 01, 2015 | 30.69 | 30.88 | 30.22 | 30.37 | 25,693,782 | -0.24(-0.80%) |
Sep 30, 2015 | 30.43 | 30.70 | 30.37 | 30.62 | 25,885,124 | +0.35(+1.16%) |
Sep 29, 2015 | 30.16 | 30.30 | 30.01 | 30.26 | 18,565,220 | +0.10(+0.33%) |
Sep 28, 2015 | 30.16 | 30.39 | 30.01 | 30.16 | 25,321,854 | -0.07(-0.23%) |
Sep 25, 2015 | 30.09 | 30.58 | 30.01 | 30.23 | 29,500,290 | +0.36(+1.20%) |
Sep 24, 2015 | 29.39 | 29.91 | 29.39 | 29.87 | 25,404,222 | +0.30(+1.01%) |
Sep 23, 2015 | 29.60 | 29.67 | 29.42 | 29.58 | 11,677,268 | -0.02(-0.08%) |
Sep 22, 2015 | 29.52 | 29.75 | 29.44 | 29.60 | 19,684,930 | -0.31(-1.02%) |
Sep 21, 2015 | 29.80 | 30.00 | 29.71 | 29.91 | 16,951,864 | +0.16(+0.54%) |
Sep 18, 2015 | 29.65 | 29.99 | 29.54 | 29.75 | 36,073,484 | -0.31(-1.02%) |
Sep 17, 2015 | 29.87 | 30.23 | 29.79 | 30.05 | 27,824,400 | +0.18(+0.59%) |
Sep 16, 2015 | 29.51 | 29.91 | 29.36 | 29.87 | 29,135,724 | +0.50(+1.69%) |
Sep 15, 2015 | 29.05 | 29.48 | 28.94 | 29.38 | 17,061,986 | +0.31(+1.05%) |
Sep 14, 2015 | 29.17 | 29.17 | 28.88 | 29.07 | 11,727,314 | -0.02(-0.08%) |
Sep 11, 2015 | 29.00 | 29.14 | 28.88 | 29.10 | 15,466,454 | +0.03(+0.11%) |
Sep 10, 2015 | 28.98 | 29.24 | 28.94 | 29.07 | 19,761,406 | +0.09(+0.31%) |
Sep 09, 2015 | 29.60 | 29.66 | 28.90 | 28.98 | 18,194,282 | -0.45(-1.54%) |
Sep 08, 2015 | 29.41 | 29.53 | 29.20 | 29.43 | 20,189,258 | +0.29(+0.99%) |
Sep 04, 2015 | 29.26 | 29.14 | 29.14 | 29.14 | 20,422,742 | -0.48(-1.63%) |
Sep 03, 2015 | 29.43 | 29.76 | 29.38 | 29.63 | 17,595,496 | +0.20(+0.67%) |
Sep 02, 2015 | 29.53 | 29.56 | 29.17 | 29.43 | 18,577,910 | +0.11(+0.39%) |