Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.91 | 32.08 | 31.46 | 31.58 | 12,059,874 | -0.29(-0.92%) |
Nov 27, 2015 | 31.34 | 32.01 | 31.24 | 31.88 | 5,141,792 | +0.70(+2.26%) |
Nov 25, 2015 | 31.13 | 31.17 | 31.17 | 31.17 | 6,005,727 | +0.04(+0.13%) |
Nov 24, 2015 | 31.05 | 31.30 | 31.05 | 31.13 | 9,688,717 | -0.11(-0.35%) |
Nov 23, 2015 | 31.27 | 31.35 | 31.05 | 31.24 | 5,052,261 | -0.05(-0.16%) |
Nov 20, 2015 | 31.41 | 31.62 | 31.15 | 31.29 | 7,859,418 | -0.01(-0.03%) |
Nov 19, 2015 | 31.49 | 31.66 | 31.09 | 31.30 | 5,798,142 | -0.18(-0.59%) |
Nov 18, 2015 | 31.05 | 31.51 | 30.99 | 31.48 | 9,227,528 | +0.44(+1.40%) |
Nov 17, 2015 | 30.76 | 31.13 | 30.54 | 31.05 | 8,544,089 | +0.40(+1.31%) |
Nov 16, 2015 | 30.23 | 30.69 | 30.21 | 30.64 | 17,905,460 | +0.41(+1.36%) |
Nov 13, 2015 | 30.57 | 30.75 | 30.19 | 30.23 | 12,336,022 | -0.39(-1.26%) |
Nov 12, 2015 | 31.02 | 31.23 | 30.61 | 30.62 | 28,292,344 | -0.44(-1.40%) |
Nov 11, 2015 | 31.39 | 31.45 | 30.88 | 31.05 | 8,988,456 | -0.20(-0.64%) |
Nov 10, 2015 | 31.15 | 31.37 | 31.05 | 31.26 | 5,482,205 | +0.15(+0.47%) |
Nov 09, 2015 | 31.23 | 31.36 | 30.88 | 31.11 | 8,163,265 | -0.31(-0.98%) |
Nov 06, 2015 | 30.98 | 31.43 | 30.83 | 31.42 | 11,545,635 | +0.42(+1.35%) |
Nov 05, 2015 | 31.10 | 31.11 | 30.68 | 31.00 | 8,998,564 | +0.05(+0.16%) |
Nov 04, 2015 | 31.72 | 31.77 | 30.84 | 30.95 | 7,250,093 | -0.63(-1.99%) |
Nov 03, 2015 | 31.74 | 31.90 | 31.50 | 31.58 | 5,904,205 | -0.37(-1.15%) |
Nov 02, 2015 | 31.61 | 31.95 | 31.40 | 31.94 | 7,203,712 | +0.33(+1.06%) |
Oct 30, 2015 | 31.40 | 31.73 | 31.25 | 31.61 | 7,776,786 | +0.13(+0.40%) |
Oct 29, 2015 | 31.53 | 31.62 | 31.38 | 31.48 | 7,066,998 | -0.04(-0.13%) |
Oct 28, 2015 | 31.08 | 31.59 | 30.78 | 31.53 | 12,718,248 | +0.59(+1.92%) |
Oct 27, 2015 | 31.14 | 31.23 | 30.27 | 30.93 | 9,820,985 | -0.47(-1.49%) |
Oct 26, 2015 | 31.69 | 31.76 | 31.35 | 31.40 | 6,862,529 | -0.23(-0.71%) |
Oct 23, 2015 | 32.20 | 32.20 | 31.51 | 31.63 | 11,803,012 | -0.39(-1.23%) |
Oct 22, 2015 | 31.99 | 32.20 | 31.85 | 32.02 | 16,046,527 | +0.18(+0.55%) |
Oct 21, 2015 | 31.65 | 31.85 | 31.53 | 31.84 | 8,692,052 | +0.30(+0.95%) |
Oct 20, 2015 | 31.72 | 31.77 | 31.43 | 31.54 | 10,965,007 | -0.09(-0.29%) |
Oct 19, 2015 | 31.36 | 31.82 | 31.23 | 31.64 | 7,147,480 | +0.27(+0.85%) |
Oct 16, 2015 | 31.08 | 31.39 | 30.85 | 31.37 | 7,336,985 | +0.37(+1.19%) |
Oct 15, 2015 | 30.64 | 31.01 | 30.35 | 31.00 | 17,926,872 | +0.62(+2.04%) |
Oct 14, 2015 | 31.34 | 31.43 | 29.98 | 30.38 | 17,347,770 | -0.93(-2.96%) |
Oct 13, 2015 | 31.91 | 32.10 | 31.23 | 31.31 | 7,683,060 | -0.64(-1.99%) |
Oct 12, 2015 | 31.79 | 32.11 | 31.60 | 31.94 | 6,320,918 | +0.14(+0.45%) |
Oct 09, 2015 | 31.81 | 32.07 | 31.56 | 31.80 | 7,033,380 | +0.03(+0.08%) |
Oct 08, 2015 | 31.35 | 31.83 | 31.23 | 31.78 | 8,826,688 | +0.41(+1.31%) |
Oct 07, 2015 | 31.23 | 31.61 | 31.04 | 31.37 | 4,290,840 | +0.32(+1.02%) |
Oct 06, 2015 | 31.80 | 31.85 | 30.97 | 31.05 | 6,125,552 | -0.79(-2.47%) |
Oct 05, 2015 | 31.13 | 31.86 | 30.94 | 31.84 | 7,468,949 | +0.78(+2.50%) |
Oct 02, 2015 | 30.40 | 31.07 | 29.92 | 31.06 | 6,544,553 | +0.38(+1.25%) |
Oct 01, 2015 | 30.21 | 30.77 | 29.85 | 30.67 | 9,123,174 | +0.51(+1.69%) |
Sep 30, 2015 | 30.09 | 30.31 | 29.80 | 30.16 | 8,491,153 | +0.38(+1.29%) |
Sep 29, 2015 | 29.90 | 30.25 | 29.51 | 29.78 | 7,758,217 | -0.12(-0.39%) |
Sep 28, 2015 | 30.00 | 30.10 | 29.74 | 29.90 | 7,590,793 | -0.30(-1.00%) |
Sep 25, 2015 | 30.29 | 30.72 | 30.00 | 30.20 | 5,144,480 | +0.13(+0.42%) |
Sep 24, 2015 | 30.14 | 30.36 | 29.85 | 30.07 | 7,840,761 | -0.35(-1.15%) |
Sep 23, 2015 | 30.50 | 30.54 | 30.06 | 30.42 | 6,003,589 | -0.03(-0.08%) |
Sep 22, 2015 | 30.41 | 30.49 | 29.98 | 30.45 | 7,300,743 | -0.21(-0.68%) |
Sep 21, 2015 | 30.99 | 31.05 | 30.41 | 30.66 | 7,402,160 | -0.06(-0.19%) |
Sep 18, 2015 | 31.16 | 31.45 | 30.61 | 30.72 | 12,146,222 | -0.64(-2.05%) |
Sep 17, 2015 | 31.15 | 31.74 | 30.99 | 31.36 | 6,005,145 | +0.27(+0.86%) |
Sep 16, 2015 | 31.28 | 31.28 | 30.90 | 31.09 | 6,515,854 | +0.02(+0.05%) |
Sep 15, 2015 | 31.30 | 31.34 | 30.72 | 31.07 | 9,908,564 | -0.22(-0.69%) |
Sep 14, 2015 | 31.17 | 31.54 | 26.18 | 31.29 | 10,250,584 | +0.11(+0.35%) |
Sep 11, 2015 | 31.28 | 31.57 | 30.18 | 31.18 | 22,050,044 | +1.58(+5.34%) |
Sep 10, 2015 | 28.79 | 29.78 | 28.69 | 29.60 | 16,184,419 | +0.84(+2.91%) |
Sep 09, 2015 | 29.56 | 29.58 | 28.77 | 28.77 | 9,539,336 | -0.54(-1.85%) |
Sep 08, 2015 | 28.98 | 29.33 | 28.83 | 29.31 | 10,036,912 | +0.82(+2.88%) |
Sep 04, 2015 | 28.68 | 28.49 | 28.49 | 28.49 | 7,049,335 | -0.42(-1.45%) |
Sep 03, 2015 | 29.06 | 29.30 | 28.78 | 28.91 | 6,867,612 | -0.07(-0.23%) |
Sep 02, 2015 | 28.69 | 29.23 | 28.60 | 28.98 | 9,029,137 | +0.67(+2.36%) |