Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.24 | 34.40 | 34.12 | 34.12 | 21,634,336 | -0.18(-0.54%) |
Nov 27, 2015 | 34.26 | 34.44 | 34.21 | 34.30 | 7,847,288 | -0.07(-0.20%) |
Nov 25, 2015 | 34.55 | 34.37 | 34.37 | 34.37 | 9,154,995 | -0.18(-0.51%) |
Nov 24, 2015 | 33.95 | 34.69 | 33.95 | 34.55 | 15,724,845 | +0.28(+0.82%) |
Nov 23, 2015 | 34.53 | 34.61 | 34.19 | 34.26 | 10,408,298 | -0.18(-0.51%) |
Nov 20, 2015 | 34.36 | 34.65 | 34.32 | 34.44 | 13,733,794 | +0.28(+0.82%) |
Nov 19, 2015 | 33.85 | 34.42 | 33.81 | 34.16 | 14,056,624 | +0.28(+0.83%) |
Nov 18, 2015 | 33.43 | 33.91 | 33.40 | 33.88 | 13,660,352 | +0.50(+1.49%) |
Nov 17, 2015 | 33.47 | 33.72 | 33.24 | 33.38 | 16,928,490 | +0.01(+0.03%) |
Nov 16, 2015 | 33.00 | 33.61 | 32.88 | 33.37 | 19,091,782 | +0.72(+2.20%) |
Nov 13, 2015 | 33.69 | 33.79 | 32.58 | 32.65 | 27,400,424 | -1.16(-3.44%) |
Nov 12, 2015 | 33.84 | 34.23 | 33.71 | 33.82 | 16,664,670 | -0.36(-1.05%) |
Nov 11, 2015 | 34.35 | 34.67 | 34.12 | 34.18 | 21,545,042 | -0.77(-2.20%) |
Nov 10, 2015 | 34.87 | 35.17 | 34.83 | 34.95 | 12,900,883 | -0.16(-0.45%) |
Nov 09, 2015 | 35.38 | 35.46 | 34.83 | 35.11 | 16,682,788 | -0.46(-1.28%) |
Nov 06, 2015 | 35.30 | 35.58 | 35.13 | 35.56 | 18,826,798 | +0.24(+0.67%) |
Nov 05, 2015 | 35.16 | 35.54 | 35.15 | 35.32 | 18,685,336 | -0.11(-0.32%) |
Nov 04, 2015 | 35.32 | 35.52 | 35.07 | 35.44 | 19,262,240 | +0.25(+0.70%) |
Nov 03, 2015 | 34.75 | 35.25 | 34.65 | 35.19 | 19,593,562 | +0.39(+1.13%) |
Nov 02, 2015 | 34.19 | 34.83 | 34.05 | 34.80 | 22,605,194 | +0.80(+2.34%) |
Oct 30, 2015 | 34.07 | 34.18 | 33.70 | 34.00 | 18,815,030 | -0.02(-0.05%) |
Oct 29, 2015 | 33.73 | 34.06 | 33.73 | 34.02 | 13,059,475 | -0.02(-0.05%) |
Oct 28, 2015 | 33.82 | 34.05 | 33.61 | 34.04 | 16,014,723 | +0.47(+1.41%) |
Oct 27, 2015 | 33.56 | 33.66 | 33.30 | 33.56 | 16,118,025 | -0.03(-0.08%) |
Oct 26, 2015 | 33.21 | 33.81 | 33.21 | 33.59 | 14,084,964 | +0.26(+0.79%) |
Oct 23, 2015 | 33.37 | 33.41 | 33.08 | 33.33 | 18,812,210 | +0.25(+0.74%) |
Oct 22, 2015 | 32.26 | 33.14 | 32.26 | 33.08 | 16,792,958 | +1.02(+3.20%) |
Oct 21, 2015 | 32.37 | 32.50 | 32.02 | 32.06 | 12,647,332 | -0.21(-0.65%) |
Oct 20, 2015 | 32.06 | 32.39 | 32.06 | 32.27 | 15,624,143 | -0.01(-0.03%) |
Oct 19, 2015 | 32.27 | 32.48 | 32.02 | 32.28 | 20,675,750 | -0.44(-1.34%) |
Oct 16, 2015 | 33.09 | 33.09 | 32.51 | 32.72 | 22,496,740 | -0.16(-0.48%) |
Oct 15, 2015 | 32.87 | 32.98 | 32.62 | 32.87 | 13,942,061 | +0.25(+0.78%) |
Oct 14, 2015 | 32.54 | 32.90 | 32.51 | 32.62 | 16,070,785 | -0.49(-1.48%) |
Oct 13, 2015 | 33.19 | 33.44 | 33.04 | 33.11 | 13,222,440 | -0.19(-0.58%) |
Oct 12, 2015 | 33.20 | 33.37 | 33.00 | 33.30 | 12,590,748 | -0.05(-0.16%) |
Oct 09, 2015 | 33.25 | 33.44 | 32.97 | 33.35 | 16,741,662 | +0.32(+0.95%) |
Oct 08, 2015 | 32.60 | 33.12 | 32.56 | 33.04 | 15,192,610 | +0.20(+0.61%) |
Oct 07, 2015 | 32.92 | 33.12 | 32.57 | 32.84 | 18,773,110 | -0.06(-0.19%) |
Oct 06, 2015 | 32.72 | 33.00 | 32.71 | 32.90 | 14,251,669 | +0.12(+0.37%) |
Oct 05, 2015 | 32.49 | 32.90 | 32.28 | 32.78 | 14,612,388 | +0.61(+1.90%) |
Oct 02, 2015 | 31.14 | 32.18 | 31.08 | 32.17 | 21,528,944 | +0.57(+1.79%) |
Oct 01, 2015 | 31.59 | 31.76 | 31.26 | 31.60 | 21,022,606 | +0.10(+0.33%) |
Sep 30, 2015 | 31.30 | 31.56 | 31.20 | 31.50 | 18,595,370 | +0.53(+1.72%) |
Sep 29, 2015 | 30.79 | 31.09 | 30.73 | 30.96 | 22,690,792 | +0.06(+0.20%) |
Sep 28, 2015 | 31.15 | 31.51 | 30.87 | 30.90 | 24,934,564 | -0.53(-1.69%) |
Sep 25, 2015 | 31.57 | 31.67 | 31.31 | 31.43 | 22,233,312 | -0.01(-0.03%) |
Sep 24, 2015 | 31.26 | 31.59 | 30.86 | 31.44 | 20,710,964 | +0.06(+0.19%) |
Sep 23, 2015 | 31.56 | 31.58 | 31.24 | 31.38 | 19,486,222 | -0.17(-0.55%) |
Sep 22, 2015 | 31.69 | 31.82 | 31.37 | 31.56 | 22,913,000 | -0.56(-1.74%) |
Sep 21, 2015 | 31.91 | 32.31 | 31.76 | 32.12 | 17,161,388 | +0.39(+1.24%) |
Sep 18, 2015 | 31.64 | 32.25 | 31.62 | 31.72 | 40,046,528 | -0.31(-0.98%) |
Sep 17, 2015 | 33.37 | 32.85 | 31.83 | 32.04 | 42,774,768 | -1.33(-4.00%) |
Sep 16, 2015 | 33.36 | 33.59 | 33.07 | 33.37 | 22,429,534 | +0.24(+0.74%) |
Sep 15, 2015 | 32.93 | 33.29 | 32.64 | 33.13 | 17,060,916 | +0.37(+1.14%) |
Sep 14, 2015 | 32.97 | 33.08 | 32.59 | 32.75 | 17,226,844 | -0.31(-0.95%) |
Sep 11, 2015 | 32.66 | 33.10 | 32.61 | 33.07 | 14,849,670 | +0.27(+0.82%) |
Sep 10, 2015 | 32.29 | 33.08 | 32.29 | 32.80 | 19,416,326 | +0.45(+1.40%) |
Sep 09, 2015 | 33.05 | 33.29 | 32.27 | 32.34 | 16,869,872 | -0.51(-1.57%) |
Sep 08, 2015 | 32.03 | 32.98 | 32.03 | 32.86 | 21,731,540 | +1.23(+3.89%) |
Sep 04, 2015 | 31.70 | 31.63 | 31.63 | 31.63 | 15,078,217 | -0.55(-1.71%) |
Sep 03, 2015 | 32.10 | 32.50 | 32.06 | 32.18 | 13,518,406 | +0.13(+0.41%) |
Sep 02, 2015 | 31.71 | 32.05 | 31.49 | 32.05 | 17,258,738 | +0.65(+2.06%) |