Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.36 | 35.44 | 34.69 | 35.26 | 9,348,157 | +0.08(+0.23%) |
Nov 27, 2015 | 35.52 | 35.70 | 35.06 | 35.18 | 2,550,193 | -0.18(-0.51%) |
Nov 25, 2015 | 35.20 | 35.36 | 35.36 | 35.36 | 3,881,800 | +0.24(+0.68%) |
Nov 24, 2015 | 35.25 | 35.30 | 34.88 | 35.12 | 8,389,625 | -0.44(-1.24%) |
Nov 23, 2015 | 36.50 | 36.65 | 35.41 | 35.56 | 6,960,756 | -0.80(-2.20%) |
Nov 20, 2015 | 36.45 | 36.45 | 35.92 | 36.36 | 4,543,444 | +0.17(+0.47%) |
Nov 19, 2015 | 36.45 | 36.50 | 35.91 | 36.19 | 5,041,801 | -0.03(-0.08%) |
Nov 18, 2015 | 36.32 | 36.95 | 35.78 | 36.22 | 8,320,299 | +0.01(+0.03%) |
Nov 17, 2015 | 35.89 | 36.45 | 35.71 | 36.21 | 7,344,408 | +0.60(+1.68%) |
Nov 16, 2015 | 34.55 | 35.66 | 34.53 | 35.61 | 6,710,767 | +1.08(+3.13%) |
Nov 13, 2015 | 35.18 | 35.50 | 34.50 | 34.53 | 7,364,367 | -1.04(-2.92%) |
Nov 12, 2015 | 35.95 | 36.05 | 34.83 | 35.57 | 11,834,603 | -0.76(-2.09%) |
Nov 11, 2015 | 37.19 | 37.32 | 35.75 | 36.33 | 12,761,045 | -0.67(-1.81%) |
Nov 10, 2015 | 36.58 | 37.20 | 36.50 | 37.00 | 36,383,324 | +0.40(+1.09%) |
Nov 09, 2015 | 36.10 | 36.73 | 35.65 | 36.60 | 11,550,171 | +0.36(+0.99%) |
Nov 06, 2015 | 36.59 | 36.70 | 35.86 | 36.24 | 10,256,842 | -0.47(-1.28%) |
Nov 05, 2015 | 37.82 | 37.98 | 36.66 | 36.71 | 9,067,986 | -0.89(-2.37%) |
Nov 04, 2015 | 38.45 | 38.52 | 37.33 | 37.60 | 12,223,757 | -0.30(-0.79%) |
Nov 03, 2015 | 37.05 | 38.44 | 37.00 | 37.90 | 12,023,721 | +0.91(+2.46%) |
Nov 02, 2015 | 35.58 | 37.41 | 35.45 | 36.99 | 11,253,685 | +0.98(+2.72%) |
Oct 30, 2015 | 35.64 | 36.49 | 35.24 | 36.01 | 13,409,243 | +0.10(+0.28%) |
Oct 29, 2015 | 34.73 | 36.50 | 34.50 | 35.91 | 25,137,200 | -0.61(-1.67%) |
Oct 28, 2015 | 36.21 | 36.65 | 35.81 | 36.52 | 11,619,912 | +0.58(+1.61%) |
Oct 27, 2015 | 36.39 | 36.39 | 35.31 | 35.94 | 8,501,136 | -0.50(-1.37%) |
Oct 26, 2015 | 36.05 | 36.59 | 35.52 | 36.44 | 11,552,849 | +1.45(+4.14%) |
Oct 23, 2015 | 35.73 | 35.75 | 34.80 | 34.99 | 8,909,138 | +0.20(+0.57%) |
Oct 22, 2015 | 34.43 | 35.25 | 34.26 | 34.79 | 8,735,381 | +0.96(+2.84%) |
Oct 21, 2015 | 34.75 | 34.80 | 32.88 | 33.83 | 9,113,873 | -1.04(-2.98%) |
Oct 20, 2015 | 34.80 | 34.99 | 34.59 | 34.87 | 6,084,245 | +0.03(+0.09%) |
Oct 19, 2015 | 34.43 | 34.91 | 33.79 | 34.84 | 5,855,686 | +0.55(+1.60%) |
Oct 16, 2015 | 34.75 | 35.05 | 33.95 | 34.29 | 5,390,718 | -0.33(-0.95%) |
Oct 15, 2015 | 34.45 | 34.72 | 34.16 | 34.62 | 9,103,243 | +0.57(+1.67%) |
Oct 14, 2015 | 33.40 | 34.46 | 33.40 | 34.05 | 8,198,250 | +0.83(+2.50%) |
Oct 13, 2015 | 32.60 | 33.48 | 32.34 | 33.22 | 8,787,712 | +0.59(+1.81%) |
Oct 12, 2015 | 32.19 | 32.67 | 32.10 | 32.63 | 3,914,903 | +0.57(+1.78%) |
Oct 09, 2015 | 31.69 | 32.45 | 31.41 | 32.06 | 5,911,405 | +0.39(+1.23%) |
Oct 08, 2015 | 32.44 | 32.45 | 31.09 | 31.67 | 9,281,454 | -0.71(-2.19%) |
Oct 07, 2015 | 32.31 | 32.47 | 31.52 | 32.38 | 6,969,581 | +0.52(+1.63%) |
Oct 06, 2015 | 32.91 | 32.91 | 31.78 | 31.86 | 7,443,781 | -0.81(-2.48%) |
Oct 05, 2015 | 32.95 | 33.02 | 32.38 | 32.67 | 6,118,406 | -0.16(-0.49%) |
Oct 02, 2015 | 30.82 | 32.86 | 30.75 | 32.83 | 7,609,776 | +1.35(+4.29%) |
Oct 01, 2015 | 30.82 | 31.59 | 30.75 | 31.48 | 9,656,980 | +0.44(+1.42%) |
Sep 30, 2015 | 31.20 | 31.28 | 30.64 | 31.04 | 13,670,261 | +0.41(+1.34%) |
Sep 29, 2015 | 32.27 | 32.67 | 30.30 | 30.63 | 12,007,570 | -1.62(-5.02%) |
Sep 28, 2015 | 33.68 | 33.68 | 32.16 | 32.25 | 7,407,163 | -1.52(-4.50%) |
Sep 25, 2015 | 34.60 | 34.69 | 33.50 | 33.77 | 6,566,750 | -0.14(-0.41%) |
Sep 24, 2015 | 34.00 | 34.07 | 33.38 | 33.91 | 6,541,083 | -0.25(-0.73%) |
Sep 23, 2015 | 33.49 | 34.34 | 33.26 | 34.16 | 5,405,451 | +0.81(+2.43%) |
Sep 22, 2015 | 33.94 | 34.10 | 33.19 | 33.35 | 8,537,716 | -0.90(-2.63%) |
Sep 21, 2015 | 33.66 | 34.62 | 33.43 | 34.25 | 12,736,464 | +1.33(+4.04%) |
Sep 18, 2015 | 32.90 | 33.78 | 32.55 | 32.92 | 16,488,139 | -0.40(-1.20%) |
Sep 17, 2015 | 33.72 | 33.99 | 33.08 | 33.32 | 7,846,799 | -0.45(-1.33%) |
Sep 16, 2015 | 33.46 | 34.06 | 33.36 | 33.77 | 7,183,557 | -0.03(-0.09%) |
Sep 15, 2015 | 33.72 | 33.95 | 32.67 | 33.80 | 11,873,408 | +0.03(+0.09%) |
Sep 14, 2015 | 33.70 | 33.95 | 33.20 | 33.77 | 7,897,681 | +0.22(+0.66%) |
Sep 11, 2015 | 33.27 | 33.59 | 32.61 | 33.55 | 9,184,211 | +0.09(+0.27%) |
Sep 10, 2015 | 34.23 | 34.29 | 32.95 | 33.46 | 12,134,491 | -0.91(-2.65%) |
Sep 09, 2015 | 34.92 | 34.95 | 33.90 | 34.37 | 10,946,887 | -0.33(-0.95%) |
Sep 08, 2015 | 34.81 | 34.87 | 34.25 | 34.70 | 7,669,892 | +0.41(+1.20%) |
Sep 04, 2015 | 34.71 | 34.29 | 34.29 | 34.29 | 7,483,100 | -1.02(-2.89%) |
Sep 03, 2015 | 35.01 | 35.46 | 34.77 | 35.31 | 6,683,679 | +0.24(+0.68%) |
Sep 02, 2015 | 34.60 | 35.08 | 33.84 | 35.07 | 7,519,917 | +1.30(+3.85%) |
Sep 01, 2015 | 34.15 | 34.68 | 33.41 | 33.77 | 13,368,694 | -1.23(-3.51%) |
Aug 31, 2015 | 35.50 | 35.51 | 34.77 | 35.00 | 12,121,666 | -0.04(-0.11%) |
Aug 28, 2015 | 34.51 | 35.26 | 34.37 | 35.04 | 8,344,820 | +0.42(+1.21%) |
Aug 27, 2015 | 33.87 | 34.77 | 33.16 | 34.62 | 18,909,424 | +1.45(+4.37%) |
Aug 26, 2015 | 33.70 | 33.84 | 31.71 | 33.17 | 25,349,654 | +0.47(+1.44%) |
Aug 25, 2015 | 35.44 | 35.46 | 32.70 | 32.70 | 15,552,352 | -1.05(-3.11%) |
Aug 24, 2015 | 31.17 | 34.85 | 30.00 | 33.75 | 19,674,356 | -0.50(-1.46%) |
Aug 21, 2015 | 35.57 | 36.11 | 33.85 | 34.25 | 16,824,144 | -1.73(-4.81%) |
Aug 20, 2015 | 36.85 | 37.34 | 35.88 | 35.98 | 10,643,357 | -1.21(-3.25%) |
Aug 19, 2015 | 37.87 | 38.10 | 37.03 | 37.19 | 6,920,657 | -0.80(-2.11%) |
Aug 18, 2015 | 39.00 | 39.00 | 37.87 | 37.99 | 4,678,833 | -0.74(-1.91%) |
Aug 17, 2015 | 38.30 | 38.75 | 37.74 | 38.73 | 4,929,735 | +0.59(+1.55%) |
Aug 14, 2015 | 37.49 | 38.18 | 37.38 | 38.14 | 6,271,143 | +0.52(+1.38%) |
Aug 13, 2015 | 38.40 | 38.49 | 37.44 | 37.62 | 7,861,975 | -0.57(-1.49%) |
Aug 12, 2015 | 38.55 | 38.58 | 37.01 | 38.19 | 21,365,146 | -0.66(-1.70%) |
Aug 11, 2015 | 38.93 | 39.28 | 38.72 | 38.85 | 8,183,704 | -0.20(-0.51%) |
Aug 10, 2015 | 39.43 | 39.69 | 38.77 | 39.05 | 7,996,969 | -0.08(-0.20%) |
Aug 07, 2015 | 39.04 | 39.23 | 38.60 | 39.13 | 8,331,310 | +0.28(+0.72%) |
Aug 06, 2015 | 39.63 | 39.74 | 38.55 | 38.85 | 7,323,806 | -0.42(-1.07%) |
Aug 05, 2015 | 39.70 | 39.88 | 39.17 | 39.27 | 9,461,218 | +0.32(+0.82%) |
Aug 04, 2015 | 39.91 | 39.91 | 38.43 | 38.95 | 10,987,717 | -0.44(-1.12%) |
Aug 03, 2015 | 39.25 | 39.75 | 38.90 | 39.39 | 15,124,370 | +0.69(+1.78%) |
Jul 31, 2015 | 39.14 | 39.20 | 38.22 | 38.70 | 12,480,580 | +0.25(+0.65%) |
Jul 30, 2015 | 38.04 | 39.01 | 37.72 | 38.45 | 13,844,049 | +0.50(+1.32%) |
Jul 29, 2015 | 38.03 | 38.10 | 37.62 | 37.95 | 11,788,279 | +0.35(+0.93%) |
Jul 28, 2015 | 37.19 | 38.00 | 36.83 | 37.60 | 18,982,720 | +1.21(+3.33%) |
Jul 27, 2015 | 36.78 | 37.38 | 36.22 | 36.39 | 16,178,293 | -0.61(-1.65%) |
Jul 24, 2015 | 37.71 | 38.00 | 36.91 | 37.00 | 14,274,305 | -0.01(-0.03%) |
Jul 23, 2015 | 38.74 | 38.75 | 36.93 | 37.01 | 19,245,904 | -1.38(-3.59%) |
Jul 22, 2015 | 39.35 | 39.72 | 38.10 | 38.39 | 25,376,088 | -0.96(-2.44%) |
Jul 21, 2015 | 41.08 | 41.11 | 39.12 | 39.35 | 32,947,692 | -1.12(-2.77%) |
Jul 20, 2015 | 41.46 | 42.55 | 39.80 | 40.47 | 52,274,492 | +2.08(+5.42%) |
Jul 17, 2015 | 39.42 | 40.20 | 38.18 | 38.39 | 45,720,240 | -0.24(-0.62%) |
Jul 16, 2015 | 38.82 | 39.97 | 38.08 | 38.63 | 21,342,464 | +1.12(+2.99%) |
Jul 15, 2015 | 37.98 | 38.20 | 37.03 | 37.51 | 13,069,913 | +0.58(+1.57%) |
Jul 14, 2015 | 36.99 | 37.74 | 36.60 | 36.93 | 4,640,579 | +0.15(+0.41%) |
Jul 13, 2015 | 35.59 | 37.50 | 35.59 | 36.78 | 7,625,994 | +2.09(+6.02%) |
Jul 10, 2015 | 34.66 | 35.19 | 33.98 | 34.69 | 4,472,801 | +0.19(+0.55%) |
Jul 09, 2015 | 35.10 | 35.51 | 33.99 | 34.50 | 3,760,051 | -0.20(-0.58%) |
Jul 08, 2015 | 36.34 | 36.36 | 34.58 | 34.70 | 5,387,749 | -1.92(-5.24%) |
Jul 07, 2015 | 37.72 | 37.81 | 36.00 | 36.62 | 7,358,964 | -0.09(-0.25%) |