Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.52 | 33.83 | 33.26 | 33.31 | 13,599,367 | -0.09(-0.26%) |
Nov 27, 2015 | 33.31 | 33.56 | 33.26 | 33.40 | 3,056,821 | +0.14(+0.43%) |
Nov 25, 2015 | 33.31 | 33.26 | 33.26 | 33.26 | 5,152,765 | -0.04(-0.12%) |
Nov 24, 2015 | 33.19 | 33.45 | 32.97 | 33.30 | 6,422,061 | -0.03(-0.09%) |
Nov 23, 2015 | 33.15 | 33.45 | 33.05 | 33.32 | 7,818,435 | +0.28(+0.86%) |
Nov 20, 2015 | 33.28 | 33.76 | 33.01 | 33.04 | 10,943,284 | -0.19(-0.57%) |
Nov 19, 2015 | 33.09 | 33.56 | 33.09 | 33.23 | 9,654,546 | +0.23(+0.70%) |
Nov 18, 2015 | 32.90 | 33.05 | 32.64 | 33.00 | 10,930,510 | +0.22(+0.67%) |
Nov 17, 2015 | 32.88 | 33.02 | 32.68 | 32.78 | 6,714,579 | -0.05(-0.16%) |
Nov 16, 2015 | 32.55 | 32.92 | 32.53 | 32.83 | 8,907,422 | +0.28(+0.87%) |
Nov 13, 2015 | 32.83 | 32.99 | 32.54 | 32.55 | 8,042,988 | -0.28(-0.85%) |
Nov 12, 2015 | 33.05 | 33.20 | 32.73 | 32.83 | 9,084,507 | -0.26(-0.79%) |
Nov 11, 2015 | 32.97 | 33.39 | 32.97 | 33.09 | 14,044,994 | +0.24(+0.74%) |
Nov 10, 2015 | 32.97 | 33.13 | 32.80 | 32.84 | 8,414,575 | -0.17(-0.51%) |
Nov 09, 2015 | 32.84 | 33.19 | 32.72 | 33.01 | 10,802,514 | -0.01(-0.02%) |
Nov 06, 2015 | 33.40 | 33.42 | 32.59 | 33.02 | 13,825,979 | -0.56(-1.65%) |
Nov 05, 2015 | 33.78 | 33.81 | 33.41 | 33.57 | 9,306,018 | +0.01(+0.03%) |
Nov 04, 2015 | 33.48 | 33.68 | 33.41 | 33.56 | 16,078,158 | +0.10(+0.31%) |
Nov 03, 2015 | 34.67 | 34.70 | 33.39 | 33.46 | 20,978,376 | -1.53(-4.38%) |
Nov 02, 2015 | 35.18 | 35.22 | 34.70 | 34.99 | 10,234,470 | +0.02(+0.05%) |
Oct 30, 2015 | 35.40 | 35.45 | 34.96 | 34.97 | 11,900,286 | -0.61(-1.72%) |
Oct 29, 2015 | 35.55 | 35.71 | 35.06 | 35.59 | 10,405,702 | +0.05(+0.15%) |
Oct 28, 2015 | 35.47 | 35.53 | 35.03 | 35.53 | 8,892,288 | +0.22(+0.62%) |
Oct 27, 2015 | 35.31 | 35.44 | 35.05 | 35.31 | 7,782,080 | -0.20(-0.55%) |
Oct 26, 2015 | 35.49 | 35.61 | 35.24 | 35.51 | 8,821,000 | +0.20(+0.57%) |
Oct 23, 2015 | 35.57 | 35.61 | 34.83 | 35.31 | 13,875,747 | -0.20(-0.57%) |
Oct 22, 2015 | 34.76 | 35.61 | 34.75 | 35.51 | 12,747,398 | +0.90(+2.61%) |
Oct 21, 2015 | 34.55 | 34.89 | 34.34 | 34.61 | 9,019,045 | +0.06(+0.17%) |
Oct 20, 2015 | 34.51 | 34.67 | 34.34 | 34.55 | 9,392,023 | +0.05(+0.13%) |
Oct 19, 2015 | 33.93 | 34.54 | 33.79 | 34.50 | 11,072,214 | +0.54(+1.60%) |
Oct 16, 2015 | 33.70 | 34.19 | 33.57 | 33.96 | 15,762,429 | +0.49(+1.47%) |
Oct 15, 2015 | 33.53 | 33.73 | 33.38 | 33.47 | 12,647,137 | +0.19(+0.56%) |
Oct 14, 2015 | 33.21 | 33.50 | 33.21 | 33.28 | 10,525,237 | -0.04(-0.12%) |
Oct 13, 2015 | 33.28 | 33.41 | 33.06 | 33.32 | 10,663,770 | +0.09(+0.28%) |
Oct 12, 2015 | 32.88 | 33.35 | 32.86 | 33.23 | 10,462,326 | +0.38(+1.14%) |
Oct 09, 2015 | 32.73 | 33.26 | 32.68 | 32.86 | 14,494,853 | +0.25(+0.78%) |
Oct 08, 2015 | 32.31 | 32.61 | 32.03 | 32.60 | 9,661,264 | +0.27(+0.84%) |
Oct 07, 2015 | 32.05 | 32.33 | 32.01 | 32.33 | 10,372,805 | +0.28(+0.88%) |
Oct 06, 2015 | 32.15 | 32.36 | 31.95 | 32.05 | 9,750,742 | -0.19(-0.57%) |
Oct 05, 2015 | 31.95 | 32.24 | 31.82 | 32.23 | 14,806,799 | +0.50(+1.59%) |
Oct 02, 2015 | 31.13 | 31.73 | 31.05 | 31.73 | 8,645,266 | +0.37(+1.18%) |
Oct 01, 2015 | 31.50 | 31.54 | 31.09 | 31.36 | 12,300,214 | -0.10(-0.33%) |
Sep 30, 2015 | 31.71 | 31.77 | 31.24 | 31.46 | 13,428,858 | +0.10(+0.31%) |
Sep 29, 2015 | 31.60 | 31.71 | 31.16 | 31.36 | 12,684,175 | -0.23(-0.73%) |
Sep 28, 2015 | 31.43 | 32.10 | 31.40 | 31.60 | 13,628,590 | -0.09(-0.29%) |
Sep 25, 2015 | 31.68 | 32.02 | 31.57 | 31.69 | 9,780,949 | +0.10(+0.33%) |
Sep 24, 2015 | 31.31 | 31.68 | 31.25 | 31.58 | 9,686,646 | +0.12(+0.39%) |
Sep 23, 2015 | 31.27 | 31.51 | 31.23 | 31.46 | 6,357,982 | +0.12(+0.37%) |
Sep 22, 2015 | 31.34 | 31.55 | 31.17 | 31.35 | 8,558,566 | -0.34(-1.08%) |
Sep 21, 2015 | 31.51 | 31.79 | 31.39 | 31.69 | 7,063,427 | +0.43(+1.37%) |
Sep 18, 2015 | 31.23 | 31.95 | 31.16 | 31.26 | 22,247,662 | -0.37(-1.17%) |
Sep 17, 2015 | 31.94 | 32.02 | 31.46 | 31.63 | 16,947,488 | -0.39(-1.21%) |
Sep 16, 2015 | 32.10 | 32.19 | 31.71 | 32.02 | 18,524,252 | +0.72(+2.31%) |
Sep 15, 2015 | 30.47 | 31.35 | 30.23 | 31.29 | 18,441,522 | +0.96(+3.17%) |
Sep 14, 2015 | 30.49 | 30.54 | 30.16 | 30.33 | 9,628,676 | -0.08(-0.27%) |
Sep 11, 2015 | 30.47 | 30.72 | 30.19 | 30.42 | 9,290,984 | -0.07(-0.22%) |
Sep 10, 2015 | 30.32 | 30.60 | 30.22 | 30.48 | 13,934,176 | +0.14(+0.47%) |
Sep 09, 2015 | 30.89 | 30.99 | 30.25 | 30.34 | 11,278,949 | -0.27(-0.88%) |
Sep 08, 2015 | 30.30 | 30.61 | 30.12 | 30.61 | 10,123,487 | +0.64(+2.12%) |
Sep 04, 2015 | 30.33 | 29.97 | 29.97 | 29.97 | 12,389,737 | -0.69(-2.26%) |
Sep 03, 2015 | 30.56 | 30.85 | 30.50 | 30.66 | 8,670,839 | +0.26(+0.87%) |
Sep 02, 2015 | 30.08 | 30.44 | 30.02 | 30.40 | 11,562,218 | +0.63(+2.11%) |