Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.06 | 37.11 | 36.76 | 36.87 | 4,787,928 | -0.03(-0.09%) |
Nov 27, 2015 | 36.94 | 36.94 | 36.58 | 36.90 | 1,588,798 | +0.10(+0.26%) |
Nov 25, 2015 | 36.85 | 36.81 | 36.81 | 36.81 | 4,234,817 | +0.06(+0.18%) |
Nov 24, 2015 | 36.39 | 36.85 | 36.29 | 36.74 | 4,418,903 | +0.18(+0.49%) |
Nov 23, 2015 | 36.64 | 36.81 | 36.43 | 36.56 | 3,050,472 | +0.15(+0.40%) |
Nov 20, 2015 | 36.32 | 36.64 | 36.25 | 36.42 | 4,613,137 | +0.16(+0.45%) |
Nov 19, 2015 | 36.51 | 36.51 | 35.99 | 36.26 | 4,182,229 | -0.15(-0.40%) |
Nov 18, 2015 | 36.09 | 36.46 | 35.70 | 36.40 | 5,548,457 | +0.52(+1.44%) |
Nov 17, 2015 | 36.01 | 36.39 | 35.69 | 35.89 | 8,580,617 | +0.12(+0.34%) |
Nov 16, 2015 | 35.27 | 35.78 | 35.06 | 35.76 | 4,001,112 | +0.40(+1.12%) |
Nov 13, 2015 | 35.71 | 35.85 | 35.22 | 35.37 | 6,022,632 | -0.48(-1.35%) |
Nov 12, 2015 | 36.43 | 36.52 | 35.80 | 35.85 | 6,154,943 | -0.76(-2.07%) |
Nov 11, 2015 | 37.19 | 37.23 | 36.53 | 36.61 | 4,836,661 | -0.30(-0.81%) |
Nov 10, 2015 | 36.80 | 37.12 | 36.52 | 36.91 | 5,396,577 | +0.05(+0.13%) |
Nov 09, 2015 | 37.28 | 37.36 | 36.61 | 36.86 | 6,896,090 | -0.23(-0.63%) |
Nov 06, 2015 | 37.15 | 37.42 | 36.67 | 37.10 | 11,578,253 | +1.08(+3.01%) |
Nov 05, 2015 | 35.44 | 36.18 | 35.38 | 36.01 | 8,790,945 | +0.58(+1.64%) |
Nov 04, 2015 | 35.59 | 35.59 | 35.25 | 35.43 | 4,902,427 | +0.07(+0.21%) |
Nov 03, 2015 | 35.26 | 35.51 | 35.02 | 35.36 | 4,257,108 | +0.12(+0.34%) |
Nov 02, 2015 | 34.92 | 35.37 | 34.67 | 35.24 | 4,238,548 | +0.65(+1.87%) |
Oct 30, 2015 | 35.47 | 35.47 | 34.39 | 34.59 | 10,826,641 | -0.78(-2.19%) |
Oct 29, 2015 | 35.62 | 35.92 | 35.32 | 35.37 | 9,932,361 | -0.19(-0.55%) |
Oct 28, 2015 | 34.37 | 35.59 | 34.29 | 35.56 | 10,036,038 | +1.34(+3.92%) |
Oct 27, 2015 | 34.33 | 34.66 | 34.00 | 34.22 | 3,634,952 | -0.43(-1.24%) |
Oct 26, 2015 | 34.85 | 34.88 | 34.40 | 34.65 | 3,286,000 | -0.19(-0.56%) |
Oct 23, 2015 | 34.37 | 34.88 | 34.17 | 34.84 | 6,168,919 | +0.80(+2.35%) |
Oct 22, 2015 | 33.57 | 34.38 | 33.57 | 34.04 | 4,918,350 | +0.59(+1.76%) |
Oct 21, 2015 | 34.20 | 34.27 | 33.45 | 33.45 | 5,055,090 | -0.61(-1.80%) |
Oct 20, 2015 | 33.72 | 34.15 | 33.58 | 34.07 | 3,123,878 | +0.43(+1.27%) |
Oct 19, 2015 | 33.52 | 33.87 | 33.45 | 33.64 | 3,903,861 | +0.06(+0.19%) |
Oct 16, 2015 | 33.61 | 33.73 | 33.34 | 33.58 | 3,959,457 | +0.02(+0.05%) |
Oct 15, 2015 | 33.26 | 33.58 | 32.87 | 33.56 | 6,508,670 | +0.61(+1.84%) |
Oct 14, 2015 | 33.79 | 33.96 | 32.83 | 32.95 | 6,270,223 | -0.95(-2.81%) |
Oct 13, 2015 | 33.96 | 34.35 | 33.88 | 33.91 | 5,170,285 | -0.27(-0.78%) |
Oct 12, 2015 | 33.91 | 34.24 | 33.70 | 34.17 | 4,923,010 | +0.27(+0.79%) |
Oct 09, 2015 | 34.33 | 34.52 | 33.83 | 33.91 | 3,831,827 | -0.42(-1.22%) |
Oct 08, 2015 | 33.95 | 34.35 | 33.79 | 34.33 | 5,412,124 | +0.28(+0.83%) |
Oct 07, 2015 | 33.65 | 34.04 | 33.52 | 34.04 | 4,619,645 | +0.62(+1.86%) |
Oct 06, 2015 | 33.52 | 33.66 | 33.24 | 33.42 | 4,184,085 | -0.09(-0.27%) |
Oct 05, 2015 | 33.00 | 33.54 | 32.92 | 33.51 | 5,433,400 | +0.82(+2.52%) |
Oct 02, 2015 | 32.31 | 32.71 | 31.69 | 32.69 | 12,651,628 | -0.55(-1.65%) |
Oct 01, 2015 | 33.28 | 33.37 | 32.80 | 33.24 | 4,284,814 | -0.02(-0.07%) |
Sep 30, 2015 | 33.06 | 33.29 | 32.96 | 33.26 | 5,859,448 | +0.41(+1.25%) |
Sep 29, 2015 | 32.83 | 33.01 | 32.69 | 32.85 | 6,022,209 | +0.03(+0.10%) |
Sep 28, 2015 | 33.02 | 33.14 | 32.73 | 32.82 | 8,752,186 | -0.44(-1.34%) |
Sep 25, 2015 | 33.46 | 33.61 | 33.18 | 33.26 | 7,320,065 | +0.31(+0.93%) |
Sep 24, 2015 | 32.43 | 33.00 | 32.39 | 32.95 | 6,404,238 | +0.19(+0.59%) |
Sep 23, 2015 | 32.57 | 32.98 | 32.46 | 32.76 | 4,912,113 | +0.23(+0.69%) |
Sep 22, 2015 | 32.37 | 32.69 | 32.29 | 32.53 | 4,935,851 | -0.28(-0.86%) |
Sep 21, 2015 | 32.66 | 33.00 | 32.47 | 32.82 | 3,625,396 | +0.48(+1.47%) |
Sep 18, 2015 | 32.53 | 32.57 | 32.15 | 32.34 | 9,997,434 | -0.73(-2.19%) |
Sep 17, 2015 | 33.84 | 34.20 | 32.90 | 33.06 | 12,548,087 | -0.80(-2.35%) |
Sep 16, 2015 | 33.88 | 33.91 | 33.48 | 33.86 | 3,181,796 | +0.07(+0.21%) |
Sep 15, 2015 | 33.47 | 33.92 | 33.40 | 33.79 | 2,788,477 | +0.44(+1.33%) |
Sep 14, 2015 | 33.23 | 33.55 | 33.15 | 33.35 | 3,963,074 | +0.10(+0.29%) |
Sep 11, 2015 | 33.21 | 33.29 | 32.93 | 33.25 | 2,442,016 | +0.00(+0.00%) |
Sep 10, 2015 | 32.94 | 33.44 | 32.81 | 33.25 | 2,966,211 | +0.28(+0.85%) |
Sep 09, 2015 | 33.50 | 33.59 | 32.94 | 32.97 | 4,611,351 | -0.19(-0.56%) |
Sep 08, 2015 | 32.86 | 33.20 | 32.67 | 33.15 | 3,238,645 | +0.87(+2.69%) |
Sep 04, 2015 | 32.15 | 32.28 | 32.28 | 32.28 | 3,243,956 | -0.21(-0.64%) |
Sep 03, 2015 | 32.19 | 32.74 | 32.19 | 32.49 | 4,686,655 | +0.22(+0.67%) |
Sep 02, 2015 | 32.10 | 32.29 | 31.77 | 32.28 | 4,962,963 | +0.55(+1.72%) |