Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.27 | 32.44 | 31.82 | 31.94 | 11,923,672 | -0.30(-0.92%) |
Nov 27, 2015 | 31.70 | 32.38 | 31.60 | 32.24 | 5,083,722 | +0.71(+2.26%) |
Nov 25, 2015 | 31.48 | 31.53 | 31.53 | 31.53 | 5,937,900 | +0.04(+0.13%) |
Nov 24, 2015 | 31.40 | 31.65 | 31.40 | 31.48 | 9,579,294 | -0.11(-0.35%) |
Nov 23, 2015 | 31.63 | 31.71 | 31.40 | 31.60 | 4,995,202 | -0.05(-0.16%) |
Nov 20, 2015 | 31.76 | 31.99 | 31.51 | 31.65 | 7,770,655 | -0.01(-0.03%) |
Nov 19, 2015 | 31.85 | 32.02 | 31.44 | 31.65 | 5,732,659 | -0.19(-0.59%) |
Nov 18, 2015 | 31.40 | 31.87 | 31.34 | 31.84 | 9,123,314 | +0.44(+1.40%) |
Nov 17, 2015 | 31.11 | 31.49 | 30.89 | 31.40 | 8,447,594 | +0.41(+1.31%) |
Nov 16, 2015 | 30.58 | 31.04 | 30.55 | 30.99 | 17,703,238 | +0.42(+1.36%) |
Nov 13, 2015 | 30.92 | 31.10 | 30.54 | 30.58 | 12,196,701 | -0.39(-1.26%) |
Nov 12, 2015 | 31.37 | 31.59 | 30.96 | 30.97 | 27,972,816 | -0.44(-1.40%) |
Nov 11, 2015 | 31.75 | 31.81 | 31.23 | 31.41 | 8,886,942 | -0.20(-0.64%) |
Nov 10, 2015 | 31.51 | 31.73 | 31.41 | 31.61 | 5,420,290 | +0.15(+0.47%) |
Nov 09, 2015 | 31.59 | 31.72 | 31.24 | 31.46 | 8,071,070 | -0.31(-0.98%) |
Nov 06, 2015 | 31.34 | 31.79 | 31.18 | 31.78 | 11,415,240 | +0.42(+1.35%) |
Nov 05, 2015 | 31.46 | 31.46 | 31.03 | 31.35 | 8,896,935 | +0.05(+0.16%) |
Nov 04, 2015 | 32.08 | 32.13 | 31.19 | 31.30 | 7,168,211 | -0.63(-1.99%) |
Nov 03, 2015 | 32.11 | 32.27 | 31.86 | 31.94 | 5,837,523 | -0.37(-1.15%) |
Nov 02, 2015 | 31.97 | 32.32 | 31.76 | 32.31 | 7,122,354 | +0.34(+1.06%) |
Oct 30, 2015 | 31.76 | 32.09 | 31.61 | 31.97 | 7,688,957 | +0.13(+0.40%) |
Oct 29, 2015 | 31.89 | 31.98 | 31.74 | 31.84 | 6,987,184 | -0.04(-0.13%) |
Oct 28, 2015 | 31.44 | 31.95 | 31.13 | 31.89 | 12,574,610 | +0.60(+1.92%) |
Oct 27, 2015 | 31.50 | 31.58 | 30.62 | 31.29 | 9,710,068 | -0.47(-1.49%) |
Oct 26, 2015 | 32.06 | 32.12 | 31.70 | 31.76 | 6,785,025 | -0.23(-0.71%) |
Oct 23, 2015 | 32.56 | 32.57 | 31.87 | 31.99 | 11,669,710 | -0.40(-1.23%) |
Oct 22, 2015 | 32.36 | 32.57 | 32.22 | 32.39 | 15,865,300 | +0.18(+0.55%) |
Oct 21, 2015 | 32.01 | 32.22 | 31.89 | 32.21 | 8,593,885 | +0.30(+0.95%) |
Oct 20, 2015 | 32.08 | 32.13 | 31.79 | 31.90 | 10,841,169 | -0.09(-0.29%) |
Oct 19, 2015 | 31.72 | 32.18 | 31.59 | 32.00 | 7,066,757 | +0.27(+0.85%) |
Oct 16, 2015 | 31.44 | 31.75 | 31.20 | 31.73 | 7,254,122 | +0.37(+1.19%) |
Oct 15, 2015 | 30.99 | 31.36 | 30.70 | 31.35 | 17,724,408 | +0.63(+2.04%) |
Oct 14, 2015 | 31.70 | 31.79 | 30.33 | 30.73 | 17,151,846 | -0.94(-2.96%) |
Oct 13, 2015 | 32.28 | 32.46 | 31.58 | 31.67 | 7,596,288 | -0.64(-1.99%) |
Oct 12, 2015 | 32.16 | 32.48 | 31.96 | 32.31 | 6,249,530 | +0.14(+0.45%) |
Oct 09, 2015 | 32.17 | 32.44 | 31.92 | 32.17 | 6,953,946 | +0.03(+0.08%) |
Oct 08, 2015 | 31.71 | 32.19 | 31.58 | 32.14 | 8,727,001 | +0.41(+1.31%) |
Oct 07, 2015 | 31.59 | 31.97 | 31.40 | 31.73 | 4,242,379 | +0.32(+1.02%) |
Oct 06, 2015 | 32.17 | 32.22 | 31.33 | 31.40 | 6,056,371 | -0.80(-2.47%) |
Oct 05, 2015 | 31.48 | 32.23 | 31.29 | 32.20 | 7,384,596 | +0.79(+2.50%) |
Oct 02, 2015 | 30.74 | 31.43 | 30.26 | 31.41 | 6,470,640 | +0.39(+1.25%) |
Oct 01, 2015 | 30.55 | 31.12 | 30.19 | 31.02 | 9,020,138 | +0.52(+1.69%) |
Sep 30, 2015 | 30.43 | 30.66 | 30.14 | 30.51 | 8,395,255 | +0.39(+1.29%) |
Sep 29, 2015 | 30.24 | 30.59 | 29.85 | 30.12 | 7,670,596 | -0.12(-0.39%) |
Sep 28, 2015 | 30.35 | 30.44 | 30.08 | 30.24 | 7,505,064 | -0.30(-1.00%) |
Sep 25, 2015 | 30.63 | 31.07 | 30.34 | 30.54 | 5,086,379 | +0.13(+0.42%) |
Sep 24, 2015 | 30.48 | 30.71 | 30.19 | 30.41 | 7,752,209 | -0.36(-1.15%) |
Sep 23, 2015 | 30.85 | 30.88 | 30.41 | 30.77 | 5,935,785 | -0.03(-0.08%) |
Sep 22, 2015 | 30.76 | 30.84 | 30.32 | 30.80 | 7,218,289 | -0.21(-0.68%) |
Sep 21, 2015 | 31.35 | 31.40 | 30.76 | 31.01 | 7,318,561 | -0.06(-0.19%) |
Sep 18, 2015 | 31.51 | 31.81 | 30.96 | 31.07 | 12,009,044 | -0.65(-2.05%) |
Sep 17, 2015 | 31.51 | 32.10 | 31.34 | 31.72 | 5,937,323 | +0.27(+0.86%) |
Sep 16, 2015 | 31.63 | 31.63 | 31.25 | 31.45 | 6,442,264 | +0.02(+0.05%) |
Sep 15, 2015 | 31.66 | 31.70 | 31.07 | 31.43 | 9,796,658 | -0.22(-0.69%) |
Sep 14, 2015 | 31.52 | 31.90 | 26.48 | 31.65 | 10,134,816 | +0.11(+0.35%) |
Sep 11, 2015 | 31.64 | 31.93 | 30.52 | 31.54 | 21,801,014 | +1.60(+5.34%) |
Sep 10, 2015 | 29.12 | 30.12 | 29.02 | 29.94 | 16,001,634 | +0.85(+2.91%) |
Sep 09, 2015 | 29.90 | 29.92 | 29.10 | 29.10 | 9,431,600 | -0.55(-1.85%) |
Sep 08, 2015 | 29.32 | 29.66 | 29.15 | 29.65 | 9,923,557 | +0.83(+2.88%) |
Sep 04, 2015 | 29.01 | 28.82 | 28.82 | 28.82 | 6,969,720 | -0.42(-1.45%) |
Sep 03, 2015 | 29.39 | 29.64 | 29.10 | 29.24 | 6,790,051 | -0.07(-0.23%) |
Sep 02, 2015 | 29.02 | 29.56 | 28.93 | 29.31 | 8,927,163 | +0.68(+2.36%) |