Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.42 | 32.67 | 32.37 | 32.43 | 15,014,985 | +0.05(+0.16%) |
Nov 27, 2015 | 32.41 | 32.53 | 32.34 | 32.38 | 5,254,912 | +0.06(+0.19%) |
Nov 25, 2015 | 32.51 | 32.32 | 32.32 | 32.32 | 10,136,968 | -0.20(-0.61%) |
Nov 24, 2015 | 32.42 | 32.56 | 32.26 | 32.52 | 11,606,992 | -0.05(-0.14%) |
Nov 23, 2015 | 32.90 | 32.94 | 32.51 | 32.56 | 15,706,707 | -0.30(-0.92%) |
Nov 20, 2015 | 32.78 | 33.10 | 32.72 | 32.87 | 16,529,182 | +0.14(+0.42%) |
Nov 19, 2015 | 32.46 | 32.79 | 32.43 | 32.73 | 16,324,374 | +0.35(+1.08%) |
Nov 18, 2015 | 32.20 | 32.45 | 31.91 | 32.38 | 20,414,056 | +0.20(+0.64%) |
Nov 17, 2015 | 32.75 | 32.95 | 32.09 | 32.18 | 17,815,150 | -0.59(-1.80%) |
Nov 16, 2015 | 32.28 | 32.77 | 32.17 | 32.77 | 12,068,141 | +0.55(+1.69%) |
Nov 13, 2015 | 32.38 | 32.61 | 32.12 | 32.22 | 12,563,770 | -0.12(-0.37%) |
Nov 12, 2015 | 32.57 | 32.88 | 32.32 | 32.34 | 11,670,341 | -0.31(-0.95%) |
Nov 11, 2015 | 32.46 | 32.71 | 32.40 | 32.65 | 14,487,308 | +0.28(+0.87%) |
Nov 10, 2015 | 32.10 | 32.47 | 32.04 | 32.37 | 11,227,934 | +0.29(+0.90%) |
Nov 09, 2015 | 31.86 | 32.24 | 31.79 | 32.09 | 17,602,988 | +0.08(+0.26%) |
Nov 06, 2015 | 32.62 | 32.70 | 31.73 | 32.00 | 42,721,240 | -1.16(-3.49%) |
Nov 05, 2015 | 33.38 | 33.48 | 33.16 | 33.16 | 18,169,862 | -0.29(-0.86%) |
Nov 04, 2015 | 33.24 | 33.55 | 33.24 | 33.45 | 14,151,433 | +0.17(+0.52%) |
Nov 03, 2015 | 33.05 | 33.31 | 32.96 | 33.27 | 16,414,671 | +0.10(+0.30%) |
Nov 02, 2015 | 33.12 | 33.24 | 32.92 | 33.18 | 23,020,210 | +0.04(+0.11%) |
Oct 30, 2015 | 33.02 | 33.27 | 32.90 | 33.14 | 15,356,475 | +0.15(+0.46%) |
Oct 29, 2015 | 33.01 | 33.12 | 32.54 | 32.99 | 21,506,266 | -0.19(-0.57%) |
Oct 28, 2015 | 33.54 | 33.67 | 32.80 | 33.18 | 22,999,852 | -0.36(-1.06%) |
Oct 27, 2015 | 33.62 | 33.70 | 33.42 | 33.53 | 11,216,979 | -0.12(-0.36%) |
Oct 26, 2015 | 33.85 | 33.87 | 33.39 | 33.65 | 14,672,120 | -0.12(-0.36%) |
Oct 23, 2015 | 34.35 | 34.37 | 33.75 | 33.77 | 16,615,315 | -0.61(-1.76%) |
Oct 22, 2015 | 34.13 | 34.48 | 34.03 | 34.38 | 17,308,216 | +0.39(+1.16%) |
Oct 21, 2015 | 34.15 | 34.32 | 33.96 | 33.99 | 11,104,481 | -0.07(-0.20%) |
Oct 20, 2015 | 33.84 | 34.19 | 33.81 | 34.05 | 12,889,506 | +0.11(+0.33%) |
Oct 19, 2015 | 33.89 | 33.96 | 33.60 | 33.94 | 13,487,759 | +0.02(+0.07%) |
Oct 16, 2015 | 33.90 | 34.13 | 33.81 | 33.92 | 12,421,575 | +0.05(+0.13%) |
Oct 15, 2015 | 33.51 | 33.93 | 33.35 | 33.87 | 10,936,924 | +0.49(+1.48%) |
Oct 14, 2015 | 33.54 | 33.63 | 33.34 | 33.38 | 10,357,796 | -0.01(-0.02%) |
Oct 13, 2015 | 33.43 | 33.57 | 33.32 | 33.39 | 12,639,080 | -0.08(-0.23%) |
Oct 12, 2015 | 33.29 | 33.66 | 33.18 | 33.46 | 9,892,497 | +0.30(+0.89%) |
Oct 09, 2015 | 33.32 | 33.35 | 33.06 | 33.17 | 17,288,560 | -0.16(-0.48%) |
Oct 08, 2015 | 32.90 | 33.38 | 32.79 | 33.33 | 13,902,457 | +0.41(+1.24%) |
Oct 07, 2015 | 33.07 | 33.14 | 32.87 | 32.92 | 12,579,674 | -0.11(-0.34%) |
Oct 06, 2015 | 33.19 | 33.29 | 32.83 | 33.03 | 15,211,576 | -0.23(-0.68%) |
Oct 05, 2015 | 32.93 | 33.31 | 32.80 | 33.26 | 15,857,489 | +0.42(+1.29%) |
Oct 02, 2015 | 32.65 | 32.84 | 32.35 | 32.84 | 17,424,832 | +0.43(+1.33%) |
Oct 01, 2015 | 32.87 | 32.91 | 32.16 | 32.40 | 20,656,216 | -0.39(-1.18%) |
Sep 30, 2015 | 32.28 | 32.83 | 32.27 | 32.79 | 12,724,327 | +0.58(+1.79%) |
Sep 29, 2015 | 32.27 | 32.41 | 32.08 | 32.21 | 11,461,466 | +0.01(+0.02%) |
Sep 28, 2015 | 32.37 | 32.56 | 32.15 | 32.21 | 12,551,334 | -0.16(-0.49%) |
Sep 25, 2015 | 32.12 | 32.68 | 31.96 | 32.37 | 12,548,766 | +0.31(+0.97%) |
Sep 24, 2015 | 31.79 | 32.12 | 31.68 | 32.06 | 14,952,958 | +0.26(+0.81%) |
Sep 23, 2015 | 31.72 | 31.87 | 31.61 | 31.80 | 6,953,041 | +0.08(+0.26%) |
Sep 22, 2015 | 31.97 | 32.11 | 31.62 | 31.71 | 14,485,750 | -0.40(-1.25%) |
Sep 21, 2015 | 31.96 | 32.28 | 31.96 | 32.12 | 11,579,553 | +0.13(+0.40%) |
Sep 18, 2015 | 32.03 | 32.36 | 31.91 | 31.99 | 18,956,750 | -0.18(-0.56%) |
Sep 17, 2015 | 31.64 | 32.58 | 31.64 | 32.17 | 30,282,854 | +0.44(+1.37%) |
Sep 16, 2015 | 31.51 | 31.83 | 31.40 | 31.73 | 11,487,525 | +0.32(+1.00%) |
Sep 15, 2015 | 31.29 | 31.49 | 31.09 | 31.42 | 8,767,958 | +0.17(+0.53%) |
Sep 14, 2015 | 31.29 | 31.46 | 31.19 | 31.25 | 11,158,067 | +0.08(+0.24%) |
Sep 11, 2015 | 30.91 | 31.19 | 30.76 | 31.18 | 9,965,733 | +0.23(+0.75%) |
Sep 10, 2015 | 30.98 | 31.25 | 30.85 | 30.94 | 9,017,544 | -0.05(-0.17%) |
Sep 09, 2015 | 31.46 | 31.55 | 30.94 | 31.00 | 15,382,447 | -0.39(-1.24%) |
Sep 08, 2015 | 31.02 | 31.39 | 30.99 | 31.39 | 14,935,336 | +0.65(+2.12%) |
Sep 04, 2015 | 30.91 | 30.73 | 30.73 | 30.73 | 17,897,492 | -0.43(-1.37%) |
Sep 03, 2015 | 30.95 | 31.32 | 30.95 | 31.16 | 11,441,090 | +0.14(+0.46%) |
Sep 02, 2015 | 31.22 | 31.31 | 30.76 | 31.02 | 12,156,130 | +0.02(+0.07%) |