Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.25 | 34.25 | 33.71 | 33.73 | 3,578,355 | -0.40(-1.17%) |
Nov 27, 2015 | 34.16 | 34.28 | 34.04 | 34.13 | 1,704,614 | -0.05(-0.14%) |
Nov 25, 2015 | 33.85 | 34.17 | 34.17 | 34.17 | 2,740,594 | +0.32(+0.93%) |
Nov 24, 2015 | 33.26 | 33.98 | 33.26 | 33.86 | 2,589,550 | +0.26(+0.77%) |
Nov 23, 2015 | 33.50 | 33.87 | 33.40 | 33.60 | 4,209,079 | +0.10(+0.30%) |
Nov 20, 2015 | 33.40 | 33.55 | 33.31 | 33.50 | 2,750,510 | +0.14(+0.42%) |
Nov 19, 2015 | 33.42 | 33.57 | 33.32 | 33.36 | 2,592,941 | -0.02(-0.06%) |
Nov 18, 2015 | 32.73 | 33.42 | 32.64 | 33.38 | 3,125,301 | +0.60(+1.84%) |
Nov 17, 2015 | 32.80 | 33.17 | 32.67 | 32.77 | 3,322,392 | -0.02(-0.06%) |
Nov 16, 2015 | 32.03 | 32.83 | 32.03 | 32.79 | 3,188,477 | +0.59(+1.84%) |
Nov 13, 2015 | 32.63 | 32.89 | 32.17 | 32.20 | 4,156,746 | -0.56(-1.70%) |
Nov 12, 2015 | 33.19 | 33.19 | 32.68 | 32.75 | 4,632,794 | -0.61(-1.84%) |
Nov 11, 2015 | 33.31 | 33.52 | 33.08 | 33.37 | 2,443,533 | +0.18(+0.53%) |
Nov 10, 2015 | 32.76 | 33.25 | 32.66 | 33.19 | 4,013,830 | +0.37(+1.13%) |
Nov 09, 2015 | 33.19 | 33.27 | 32.53 | 32.82 | 4,254,175 | -0.52(-1.56%) |
Nov 06, 2015 | 33.37 | 33.59 | 33.05 | 33.34 | 4,966,787 | -0.19(-0.55%) |
Nov 05, 2015 | 33.60 | 33.60 | 33.15 | 33.52 | 2,483,634 | -0.01(-0.03%) |
Nov 04, 2015 | 33.66 | 33.82 | 33.46 | 33.53 | 1,979,232 | -0.09(-0.28%) |
Nov 03, 2015 | 33.51 | 33.83 | 33.30 | 33.63 | 1,663,284 | +0.08(+0.25%) |
Nov 02, 2015 | 32.82 | 33.64 | 32.82 | 33.54 | 1,852,511 | +0.38(+1.15%) |
Oct 30, 2015 | 33.03 | 33.46 | 32.73 | 33.16 | 5,223,158 | +0.01(+0.03%) |
Oct 29, 2015 | 33.47 | 33.60 | 32.88 | 33.15 | 2,900,168 | -0.50(-1.49%) |
Oct 28, 2015 | 33.09 | 33.70 | 33.03 | 33.65 | 3,986,485 | +0.59(+1.80%) |
Oct 27, 2015 | 33.48 | 33.48 | 32.79 | 33.06 | 3,420,039 | -0.58(-1.74%) |
Oct 26, 2015 | 33.49 | 33.72 | 33.20 | 33.64 | 2,921,683 | +0.14(+0.42%) |
Oct 23, 2015 | 33.87 | 33.97 | 33.22 | 33.51 | 4,020,927 | -0.18(-0.52%) |
Oct 22, 2015 | 33.58 | 33.84 | 33.05 | 33.68 | 3,768,849 | +0.11(+0.33%) |
Oct 21, 2015 | 33.89 | 34.02 | 33.49 | 33.57 | 3,813,389 | -0.16(-0.47%) |
Oct 20, 2015 | 33.48 | 33.98 | 33.25 | 33.73 | 3,650,196 | +0.26(+0.78%) |
Oct 19, 2015 | 33.06 | 33.50 | 33.06 | 33.47 | 3,762,859 | +0.23(+0.70%) |
Oct 16, 2015 | 33.15 | 33.26 | 32.82 | 33.24 | 3,172,636 | +0.19(+0.56%) |
Oct 15, 2015 | 32.85 | 33.05 | 32.36 | 33.05 | 3,948,877 | +0.40(+1.22%) |
Oct 14, 2015 | 33.34 | 33.36 | 32.55 | 32.65 | 6,657,207 | -0.71(-2.14%) |
Oct 13, 2015 | 33.55 | 34.07 | 33.30 | 33.37 | 2,474,622 | -0.44(-1.29%) |
Oct 12, 2015 | 33.73 | 33.87 | 33.46 | 33.80 | 1,330,938 | +0.09(+0.28%) |
Oct 09, 2015 | 33.89 | 33.93 | 33.51 | 33.71 | 2,582,340 | -0.02(-0.06%) |
Oct 08, 2015 | 33.64 | 33.84 | 33.16 | 33.73 | 2,734,547 | +0.41(+1.23%) |
Oct 07, 2015 | 32.94 | 33.35 | 32.84 | 33.32 | 3,301,781 | +0.58(+1.76%) |
Oct 06, 2015 | 33.02 | 33.35 | 32.63 | 32.74 | 2,858,585 | -0.45(-1.37%) |
Oct 05, 2015 | 32.61 | 33.24 | 32.44 | 33.20 | 4,931,424 | +0.93(+2.88%) |
Oct 02, 2015 | 31.73 | 32.30 | 31.52 | 32.27 | 5,727,232 | +0.13(+0.40%) |
Oct 01, 2015 | 31.96 | 32.20 | 31.59 | 32.14 | 5,864,192 | +0.38(+1.20%) |
Sep 30, 2015 | 31.55 | 31.79 | 31.28 | 31.76 | 4,998,407 | +0.48(+1.54%) |
Sep 29, 2015 | 31.97 | 32.08 | 31.03 | 31.28 | 7,514,113 | -0.58(-1.83%) |
Sep 28, 2015 | 33.05 | 33.11 | 31.64 | 31.86 | 7,299,369 | -1.31(-3.94%) |
Sep 25, 2015 | 33.35 | 33.60 | 33.05 | 33.17 | 2,987,943 | +0.06(+0.17%) |
Sep 24, 2015 | 32.93 | 33.17 | 32.54 | 33.12 | 3,824,394 | -0.13(-0.39%) |
Sep 23, 2015 | 33.18 | 33.42 | 33.12 | 33.25 | 1,720,245 | +0.05(+0.14%) |
Sep 22, 2015 | 33.48 | 33.59 | 32.91 | 33.20 | 3,914,720 | -0.67(-1.97%) |
Sep 21, 2015 | 34.26 | 34.56 | 33.73 | 33.87 | 4,037,139 | -0.19(-0.55%) |
Sep 18, 2015 | 34.28 | 34.59 | 33.98 | 34.05 | 5,012,542 | -0.74(-2.12%) |
Sep 17, 2015 | 34.53 | 35.38 | 34.30 | 34.79 | 5,460,678 | +0.24(+0.70%) |
Sep 16, 2015 | 34.62 | 34.65 | 34.28 | 34.55 | 3,533,857 | +0.14(+0.40%) |
Sep 15, 2015 | 34.32 | 34.56 | 34.18 | 34.41 | 2,790,678 | +0.20(+0.60%) |
Sep 14, 2015 | 34.37 | 34.39 | 34.07 | 34.21 | 2,087,988 | -0.17(-0.49%) |
Sep 11, 2015 | 33.93 | 34.38 | 33.84 | 34.37 | 4,063,116 | +0.42(+1.23%) |
Sep 10, 2015 | 33.77 | 34.14 | 33.59 | 33.96 | 3,642,607 | -0.09(-0.27%) |
Sep 09, 2015 | 34.68 | 34.76 | 33.98 | 34.05 | 2,668,464 | -0.36(-1.05%) |
Sep 08, 2015 | 33.85 | 34.43 | 33.70 | 34.41 | 5,068,213 | +1.10(+3.31%) |
Sep 04, 2015 | 33.61 | 33.31 | 33.31 | 33.31 | 3,035,675 | -0.50(-1.48%) |
Sep 03, 2015 | 33.82 | 34.11 | 33.58 | 33.81 | 3,214,716 | +0.31(+0.91%) |
Sep 02, 2015 | 32.91 | 33.52 | 32.80 | 33.50 | 3,372,781 | +0.78(+2.38%) |