Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.51 | 34.29 | 33.38 | 34.04 | 13,184,322 | +0.61(+1.84%) |
Nov 27, 2015 | 33.25 | 33.61 | 33.10 | 33.42 | 4,410,298 | -0.15(-0.46%) |
Nov 25, 2015 | 33.59 | 33.57 | 33.57 | 33.57 | 6,818,308 | -0.37(-1.08%) |
Nov 24, 2015 | 32.99 | 34.37 | 32.92 | 33.94 | 12,876,742 | +1.19(+3.62%) |
Nov 23, 2015 | 32.21 | 32.84 | 32.10 | 32.75 | 7,608,870 | +0.30(+0.92%) |
Nov 20, 2015 | 32.58 | 32.73 | 32.07 | 32.46 | 11,420,189 | -0.03(-0.11%) |
Nov 19, 2015 | 32.92 | 33.37 | 32.33 | 32.49 | 10,313,294 | -0.72(-2.16%) |
Nov 18, 2015 | 32.80 | 33.52 | 32.71 | 33.21 | 16,108,763 | +0.66(+2.02%) |
Nov 17, 2015 | 32.82 | 32.94 | 32.47 | 32.55 | 13,314,464 | -0.32(-0.99%) |
Nov 16, 2015 | 31.97 | 32.95 | 31.75 | 32.87 | 11,087,857 | +0.94(+2.94%) |
Nov 13, 2015 | 31.86 | 32.50 | 31.40 | 31.93 | 11,032,973 | -0.09(-0.27%) |
Nov 12, 2015 | 31.99 | 32.74 | 31.75 | 32.02 | 10,466,919 | -0.52(-1.60%) |
Nov 11, 2015 | 33.17 | 33.17 | 31.98 | 32.54 | 12,511,995 | -0.69(-2.08%) |
Nov 10, 2015 | 33.33 | 33.73 | 33.01 | 33.23 | 10,167,907 | -0.16(-0.49%) |
Nov 09, 2015 | 33.34 | 33.70 | 32.96 | 33.39 | 9,888,740 | -0.21(-0.64%) |
Nov 06, 2015 | 32.37 | 33.64 | 32.26 | 33.61 | 14,355,731 | +0.80(+2.45%) |
Nov 05, 2015 | 33.16 | 33.75 | 32.60 | 32.81 | 17,645,868 | -0.68(-2.04%) |
Nov 04, 2015 | 34.16 | 34.28 | 33.04 | 33.49 | 17,165,040 | -0.72(-2.10%) |
Nov 03, 2015 | 33.71 | 34.43 | 33.57 | 34.21 | 16,933,402 | +0.65(+1.93%) |
Nov 02, 2015 | 32.63 | 33.69 | 32.61 | 33.56 | 11,493,759 | +0.78(+2.37%) |
Oct 30, 2015 | 32.74 | 33.08 | 32.20 | 32.78 | 11,270,816 | +0.16(+0.50%) |
Oct 29, 2015 | 32.56 | 33.04 | 32.18 | 32.62 | 9,862,521 | -0.07(-0.21%) |
Oct 28, 2015 | 32.28 | 33.23 | 31.83 | 32.69 | 15,462,346 | +0.67(+2.11%) |
Oct 27, 2015 | 32.26 | 32.97 | 31.99 | 32.01 | 13,593,604 | -0.91(-2.78%) |
Oct 26, 2015 | 33.36 | 33.49 | 32.83 | 32.92 | 11,512,833 | -0.56(-1.68%) |
Oct 23, 2015 | 33.57 | 34.16 | 33.22 | 33.49 | 18,758,304 | -0.43(-1.26%) |
Oct 22, 2015 | 33.24 | 34.15 | 33.16 | 33.92 | 20,208,308 | +1.12(+3.41%) |
Oct 21, 2015 | 32.40 | 33.48 | 31.94 | 32.80 | 15,921,606 | +0.61(+1.91%) |
Oct 20, 2015 | 31.94 | 32.39 | 31.76 | 32.18 | 13,771,908 | +0.27(+0.86%) |
Oct 19, 2015 | 31.87 | 32.27 | 31.46 | 31.91 | 14,385,530 | -0.38(-1.19%) |
Oct 16, 2015 | 33.33 | 33.39 | 31.70 | 32.29 | 22,103,338 | -1.24(-3.69%) |
Oct 15, 2015 | 32.98 | 33.55 | 32.46 | 33.53 | 10,316,754 | +0.46(+1.39%) |
Oct 14, 2015 | 32.93 | 33.24 | 32.52 | 33.07 | 7,448,659 | +0.21(+0.65%) |
Oct 13, 2015 | 32.98 | 33.70 | 32.68 | 32.86 | 7,700,179 | -0.34(-1.03%) |
Oct 12, 2015 | 33.92 | 34.00 | 32.84 | 33.20 | 8,693,313 | -0.67(-1.97%) |
Oct 09, 2015 | 34.66 | 34.84 | 33.58 | 33.86 | 13,634,164 | -0.65(-1.88%) |
Oct 08, 2015 | 33.72 | 34.62 | 33.10 | 34.51 | 13,326,521 | +0.47(+1.38%) |
Oct 07, 2015 | 33.92 | 35.26 | 33.51 | 34.04 | 19,686,368 | +0.70(+2.10%) |
Oct 06, 2015 | 32.46 | 33.79 | 32.15 | 33.34 | 16,016,656 | +1.14(+3.53%) |
Oct 05, 2015 | 31.77 | 32.55 | 31.56 | 32.21 | 15,282,169 | +0.78(+2.47%) |
Oct 02, 2015 | 29.60 | 31.46 | 29.39 | 31.43 | 15,672,317 | +1.61(+5.41%) |
Oct 01, 2015 | 30.64 | 30.91 | 29.42 | 29.82 | 17,116,978 | -0.38(-1.24%) |
Sep 30, 2015 | 29.90 | 30.71 | 29.56 | 30.19 | 16,238,334 | +0.57(+1.93%) |
Sep 29, 2015 | 29.94 | 30.48 | 29.35 | 29.62 | 14,266,925 | -0.21(-0.72%) |
Sep 28, 2015 | 30.92 | 30.94 | 29.65 | 29.83 | 15,430,792 | -1.51(-4.82%) |
Sep 25, 2015 | 31.87 | 31.93 | 31.05 | 31.34 | 12,383,500 | -0.26(-0.81%) |
Sep 24, 2015 | 31.54 | 31.98 | 31.09 | 31.60 | 15,148,651 | -0.26(-0.80%) |
Sep 23, 2015 | 32.19 | 32.28 | 31.69 | 31.86 | 9,257,856 | -0.14(-0.43%) |
Sep 22, 2015 | 31.36 | 32.47 | 31.25 | 31.99 | 13,453,645 | +0.01(+0.03%) |
Sep 21, 2015 | 32.24 | 32.46 | 31.76 | 31.99 | 13,462,488 | +0.06(+0.19%) |
Sep 18, 2015 | 32.38 | 32.49 | 31.73 | 31.93 | 16,798,882 | -1.13(-3.41%) |
Sep 17, 2015 | 32.95 | 33.75 | 32.57 | 33.05 | 14,219,511 | +0.04(+0.13%) |
Sep 16, 2015 | 31.96 | 33.39 | 31.73 | 33.01 | 14,803,318 | +1.40(+4.43%) |
Sep 15, 2015 | 31.70 | 31.86 | 31.27 | 31.61 | 13,859,114 | +0.11(+0.35%) |
Sep 14, 2015 | 31.70 | 31.91 | 31.27 | 31.50 | 10,131,303 | -0.27(-0.86%) |
Sep 11, 2015 | 32.10 | 32.06 | 31.20 | 31.77 | 14,374,091 | -0.32(-1.01%) |
Sep 10, 2015 | 31.72 | 32.36 | 30.95 | 32.10 | 14,674,841 | +0.37(+1.16%) |
Sep 09, 2015 | 32.74 | 33.32 | 31.64 | 31.73 | 13,032,549 | -0.68(-2.11%) |
Sep 08, 2015 | 31.86 | 32.49 | 31.51 | 32.41 | 17,495,522 | +0.94(+2.99%) |
Sep 04, 2015 | 31.93 | 31.47 | 31.47 | 31.47 | 11,709,052 | -1.05(-3.23%) |
Sep 03, 2015 | 32.85 | 33.42 | 32.08 | 32.52 | 17,993,142 | -0.08(-0.24%) |
Sep 02, 2015 | 33.10 | 33.19 | 31.85 | 32.60 | 12,963,598 | +0.19(+0.58%) |