Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.79 | 33.10 | 32.53 | 32.59 | 13,902,368 | -0.08(-0.26%) |
Nov 27, 2015 | 32.58 | 32.83 | 32.53 | 32.67 | 3,124,929 | +0.14(+0.43%) |
Nov 25, 2015 | 32.59 | 32.53 | 32.53 | 32.53 | 5,267,571 | -0.04(-0.12%) |
Nov 24, 2015 | 32.47 | 32.72 | 32.25 | 32.57 | 6,565,147 | -0.03(-0.09%) |
Nov 23, 2015 | 32.43 | 32.72 | 32.33 | 32.60 | 7,992,634 | +0.28(+0.86%) |
Nov 20, 2015 | 32.56 | 33.03 | 32.29 | 32.32 | 11,187,106 | -0.19(-0.57%) |
Nov 19, 2015 | 32.37 | 32.83 | 32.37 | 32.51 | 9,869,654 | +0.23(+0.70%) |
Nov 18, 2015 | 32.19 | 32.33 | 31.93 | 32.28 | 11,174,047 | +0.21(+0.67%) |
Nov 17, 2015 | 32.16 | 32.30 | 31.97 | 32.07 | 6,864,183 | -0.05(-0.16%) |
Nov 16, 2015 | 31.84 | 32.20 | 31.82 | 32.12 | 9,105,884 | +0.28(+0.87%) |
Nov 13, 2015 | 32.11 | 32.27 | 31.83 | 31.84 | 8,222,190 | -0.27(-0.85%) |
Nov 12, 2015 | 32.33 | 32.47 | 32.02 | 32.11 | 9,286,914 | -0.25(-0.79%) |
Nov 11, 2015 | 32.25 | 32.67 | 32.25 | 32.37 | 14,357,923 | +0.24(+0.74%) |
Nov 10, 2015 | 32.25 | 32.41 | 32.08 | 32.13 | 8,602,056 | -0.16(-0.51%) |
Nov 09, 2015 | 32.12 | 32.46 | 32.01 | 32.29 | 11,043,200 | -0.01(-0.02%) |
Nov 06, 2015 | 32.67 | 32.69 | 31.88 | 32.30 | 14,134,029 | -0.54(-1.65%) |
Nov 05, 2015 | 33.04 | 33.07 | 32.68 | 32.84 | 9,513,361 | +0.01(+0.03%) |
Nov 04, 2015 | 32.75 | 32.94 | 32.68 | 32.83 | 16,436,387 | +0.10(+0.31%) |
Nov 03, 2015 | 33.91 | 33.94 | 32.66 | 32.73 | 21,445,786 | -1.50(-4.38%) |
Nov 02, 2015 | 34.41 | 34.45 | 33.94 | 34.23 | 10,462,500 | +0.02(+0.05%) |
Oct 30, 2015 | 34.62 | 34.68 | 34.20 | 34.21 | 12,165,430 | -0.60(-1.72%) |
Oct 29, 2015 | 34.77 | 34.93 | 34.30 | 34.81 | 10,637,547 | +0.05(+0.15%) |
Oct 28, 2015 | 34.70 | 34.76 | 34.27 | 34.76 | 9,090,412 | +0.21(+0.62%) |
Oct 27, 2015 | 34.54 | 34.67 | 34.29 | 34.54 | 7,955,469 | -0.19(-0.55%) |
Oct 26, 2015 | 34.71 | 34.84 | 34.48 | 34.74 | 9,017,537 | +0.20(+0.57%) |
Oct 23, 2015 | 34.80 | 34.84 | 34.07 | 34.54 | 14,184,905 | -0.20(-0.57%) |
Oct 22, 2015 | 34.00 | 34.83 | 34.00 | 34.74 | 13,031,416 | +0.88(+2.61%) |
Oct 21, 2015 | 33.80 | 34.13 | 33.59 | 33.85 | 9,219,994 | +0.06(+0.17%) |
Oct 20, 2015 | 33.76 | 33.91 | 33.59 | 33.80 | 9,601,282 | +0.05(+0.13%) |
Oct 19, 2015 | 33.19 | 33.79 | 33.05 | 33.75 | 11,318,909 | +0.53(+1.60%) |
Oct 16, 2015 | 32.97 | 33.45 | 32.84 | 33.22 | 16,113,623 | +0.48(+1.47%) |
Oct 15, 2015 | 32.80 | 32.99 | 32.65 | 32.74 | 12,928,921 | +0.18(+0.56%) |
Oct 14, 2015 | 32.49 | 32.77 | 32.49 | 32.56 | 10,759,745 | -0.04(-0.12%) |
Oct 13, 2015 | 32.56 | 32.68 | 32.34 | 32.60 | 10,901,364 | +0.09(+0.28%) |
Oct 12, 2015 | 32.16 | 32.63 | 32.14 | 32.51 | 10,695,431 | +0.37(+1.14%) |
Oct 09, 2015 | 32.02 | 32.53 | 31.96 | 32.14 | 14,817,805 | +0.25(+0.78%) |
Oct 08, 2015 | 31.61 | 31.90 | 31.34 | 31.89 | 9,876,521 | +0.27(+0.84%) |
Oct 07, 2015 | 31.35 | 31.63 | 31.31 | 31.63 | 10,603,917 | +0.28(+0.88%) |
Oct 06, 2015 | 31.45 | 31.66 | 31.26 | 31.35 | 9,967,994 | -0.18(-0.57%) |
Oct 05, 2015 | 31.25 | 31.54 | 31.12 | 31.53 | 15,136,702 | +0.49(+1.59%) |
Oct 02, 2015 | 30.45 | 31.04 | 30.37 | 31.04 | 8,837,887 | +0.36(+1.18%) |
Oct 01, 2015 | 30.81 | 30.86 | 30.41 | 30.67 | 12,574,269 | -0.10(-0.33%) |
Sep 30, 2015 | 31.01 | 31.08 | 30.56 | 30.78 | 13,728,059 | +0.10(+0.31%) |
Sep 29, 2015 | 30.91 | 31.01 | 30.48 | 30.68 | 12,966,785 | -0.23(-0.73%) |
Sep 28, 2015 | 30.74 | 31.40 | 30.72 | 30.91 | 13,932,242 | -0.09(-0.29%) |
Sep 25, 2015 | 30.99 | 31.32 | 30.88 | 31.00 | 9,998,873 | +0.10(+0.33%) |
Sep 24, 2015 | 30.63 | 30.99 | 30.57 | 30.90 | 9,902,469 | +0.12(+0.39%) |
Sep 23, 2015 | 30.59 | 30.83 | 30.55 | 30.78 | 6,499,641 | +0.11(+0.37%) |
Sep 22, 2015 | 30.66 | 30.86 | 30.49 | 30.66 | 8,749,255 | -0.33(-1.08%) |
Sep 21, 2015 | 30.83 | 31.09 | 30.71 | 31.00 | 7,220,803 | +0.42(+1.37%) |
Sep 18, 2015 | 30.55 | 31.25 | 30.48 | 30.58 | 22,743,352 | -0.36(-1.17%) |
Sep 17, 2015 | 31.24 | 31.32 | 30.78 | 30.94 | 17,325,086 | -0.38(-1.21%) |
Sep 16, 2015 | 31.40 | 31.49 | 31.01 | 31.32 | 18,936,982 | +0.71(+2.31%) |
Sep 15, 2015 | 29.81 | 30.66 | 29.57 | 30.61 | 18,852,408 | +0.94(+3.16%) |
Sep 14, 2015 | 29.83 | 29.87 | 29.50 | 29.67 | 9,843,208 | -0.08(-0.27%) |
Sep 11, 2015 | 29.81 | 30.05 | 29.53 | 29.75 | 9,497,992 | -0.07(-0.22%) |
Sep 10, 2015 | 29.66 | 29.94 | 29.57 | 29.82 | 14,244,636 | +0.14(+0.47%) |
Sep 09, 2015 | 30.21 | 30.31 | 29.59 | 29.68 | 11,530,249 | -0.26(-0.88%) |
Sep 08, 2015 | 29.64 | 29.95 | 29.47 | 29.94 | 10,349,044 | +0.62(+2.12%) |
Sep 04, 2015 | 29.67 | 29.32 | 29.32 | 29.32 | 12,665,786 | -0.68(-2.26%) |
Sep 03, 2015 | 29.89 | 30.18 | 29.83 | 30.00 | 8,864,030 | +0.26(+0.87%) |
Sep 02, 2015 | 29.43 | 29.78 | 29.36 | 29.74 | 11,819,830 | +0.62(+2.11%) |