Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.03 | 34.19 | 33.91 | 33.91 | 21,765,434 | -0.18(-0.54%) |
Nov 27, 2015 | 34.06 | 34.23 | 34.01 | 34.09 | 7,894,840 | -0.07(-0.20%) |
Nov 25, 2015 | 34.35 | 34.16 | 34.16 | 34.16 | 9,210,471 | -0.17(-0.51%) |
Nov 24, 2015 | 33.75 | 34.48 | 33.75 | 34.34 | 15,820,132 | +0.28(+0.82%) |
Nov 23, 2015 | 34.32 | 34.40 | 33.98 | 34.06 | 10,471,369 | -0.17(-0.51%) |
Nov 20, 2015 | 34.15 | 34.44 | 34.11 | 34.23 | 13,817,017 | +0.28(+0.82%) |
Nov 19, 2015 | 33.65 | 34.22 | 33.61 | 33.95 | 14,141,803 | +0.28(+0.83%) |
Nov 18, 2015 | 33.23 | 33.70 | 33.20 | 33.68 | 13,743,129 | +0.50(+1.49%) |
Nov 17, 2015 | 33.27 | 33.51 | 33.04 | 33.18 | 17,031,072 | +0.01(+0.03%) |
Nov 16, 2015 | 32.80 | 33.41 | 32.68 | 33.17 | 19,207,472 | +0.71(+2.20%) |
Nov 13, 2015 | 33.48 | 33.59 | 32.39 | 32.46 | 27,566,462 | -1.16(-3.44%) |
Nov 12, 2015 | 33.63 | 34.03 | 33.51 | 33.61 | 16,765,653 | -0.36(-1.05%) |
Nov 11, 2015 | 34.15 | 34.46 | 33.92 | 33.97 | 21,675,598 | -0.77(-2.20%) |
Nov 10, 2015 | 34.66 | 34.95 | 34.62 | 34.74 | 12,979,058 | -0.16(-0.45%) |
Nov 09, 2015 | 35.16 | 35.24 | 34.62 | 34.89 | 16,783,880 | -0.45(-1.28%) |
Nov 06, 2015 | 35.09 | 35.36 | 34.92 | 35.35 | 18,940,882 | +0.23(+0.67%) |
Nov 05, 2015 | 34.95 | 35.33 | 34.94 | 35.11 | 18,798,564 | -0.11(-0.32%) |
Nov 04, 2015 | 35.11 | 35.30 | 34.86 | 35.22 | 19,378,964 | +0.24(+0.70%) |
Nov 03, 2015 | 34.54 | 35.04 | 34.44 | 34.98 | 19,712,294 | +0.39(+1.13%) |
Nov 02, 2015 | 33.98 | 34.62 | 33.85 | 34.59 | 22,742,174 | +0.79(+2.34%) |
Oct 30, 2015 | 33.87 | 33.97 | 33.50 | 33.80 | 18,929,044 | -0.02(-0.05%) |
Oct 29, 2015 | 33.53 | 33.86 | 33.52 | 33.81 | 13,138,612 | -0.02(-0.05%) |
Oct 28, 2015 | 33.61 | 33.84 | 33.41 | 33.83 | 16,111,768 | +0.47(+1.41%) |
Oct 27, 2015 | 33.35 | 33.46 | 33.10 | 33.36 | 16,215,695 | -0.03(-0.08%) |
Oct 26, 2015 | 33.01 | 33.61 | 33.01 | 33.39 | 14,170,315 | +0.26(+0.79%) |
Oct 23, 2015 | 33.17 | 33.21 | 32.88 | 33.13 | 18,926,206 | +0.24(+0.74%) |
Oct 22, 2015 | 32.07 | 32.94 | 32.07 | 32.88 | 16,894,718 | +1.02(+3.19%) |
Oct 21, 2015 | 32.18 | 32.30 | 31.82 | 31.87 | 12,723,971 | -0.21(-0.65%) |
Oct 20, 2015 | 31.87 | 32.20 | 31.87 | 32.07 | 15,718,820 | -0.01(-0.03%) |
Oct 19, 2015 | 32.07 | 32.28 | 31.82 | 32.08 | 20,801,038 | -0.44(-1.34%) |
Oct 16, 2015 | 32.89 | 32.89 | 32.32 | 32.52 | 22,633,064 | -0.16(-0.48%) |
Oct 15, 2015 | 32.67 | 32.78 | 32.42 | 32.67 | 14,026,546 | +0.25(+0.78%) |
Oct 14, 2015 | 32.34 | 32.70 | 32.32 | 32.42 | 16,168,169 | -0.49(-1.48%) |
Oct 13, 2015 | 32.99 | 33.24 | 32.84 | 32.91 | 13,302,564 | -0.19(-0.58%) |
Oct 12, 2015 | 33.00 | 33.17 | 32.80 | 33.10 | 12,667,044 | -0.05(-0.16%) |
Oct 09, 2015 | 33.05 | 33.24 | 32.77 | 33.15 | 16,843,110 | +0.31(+0.95%) |
Oct 08, 2015 | 32.41 | 32.92 | 32.36 | 32.84 | 15,284,673 | +0.20(+0.61%) |
Oct 07, 2015 | 32.72 | 32.92 | 32.37 | 32.64 | 18,886,870 | -0.06(-0.19%) |
Oct 06, 2015 | 32.52 | 32.81 | 32.51 | 32.70 | 14,338,030 | +0.12(+0.37%) |
Oct 05, 2015 | 32.29 | 32.70 | 32.09 | 32.58 | 14,700,935 | +0.61(+1.90%) |
Oct 02, 2015 | 30.95 | 31.99 | 30.89 | 31.97 | 21,659,404 | +0.56(+1.79%) |
Oct 01, 2015 | 31.40 | 31.57 | 31.07 | 31.41 | 21,149,998 | +0.10(+0.33%) |
Sep 30, 2015 | 31.11 | 31.37 | 31.01 | 31.31 | 18,708,052 | +0.53(+1.72%) |
Sep 29, 2015 | 30.60 | 30.91 | 30.54 | 30.78 | 22,828,292 | +0.06(+0.20%) |
Sep 28, 2015 | 30.96 | 31.32 | 30.68 | 30.72 | 25,085,660 | -0.53(-1.69%) |
Sep 25, 2015 | 31.38 | 31.48 | 31.12 | 31.25 | 22,368,040 | -0.01(-0.03%) |
Sep 24, 2015 | 31.07 | 31.40 | 30.67 | 31.25 | 20,836,466 | +0.06(+0.19%) |
Sep 23, 2015 | 31.37 | 31.39 | 31.05 | 31.19 | 19,604,304 | -0.17(-0.55%) |
Sep 22, 2015 | 31.50 | 31.63 | 31.18 | 31.37 | 23,051,846 | -0.55(-1.74%) |
Sep 21, 2015 | 31.72 | 32.12 | 31.57 | 31.92 | 17,265,382 | +0.39(+1.24%) |
Sep 18, 2015 | 31.45 | 32.05 | 31.43 | 31.53 | 40,289,200 | -0.31(-0.98%) |
Sep 17, 2015 | 33.17 | 32.65 | 31.64 | 31.84 | 43,033,972 | -1.33(-4.00%) |
Sep 16, 2015 | 33.16 | 33.39 | 32.88 | 33.17 | 22,565,450 | +0.24(+0.74%) |
Sep 15, 2015 | 32.74 | 33.09 | 32.44 | 32.93 | 17,164,300 | +0.37(+1.14%) |
Sep 14, 2015 | 32.77 | 32.88 | 32.39 | 32.55 | 17,331,234 | -0.31(-0.95%) |
Sep 11, 2015 | 32.46 | 32.90 | 32.42 | 32.87 | 14,939,655 | +0.27(+0.82%) |
Sep 10, 2015 | 32.09 | 32.88 | 32.09 | 32.60 | 19,533,984 | +0.45(+1.40%) |
Sep 09, 2015 | 32.85 | 33.09 | 32.08 | 32.15 | 16,972,100 | -0.51(-1.57%) |
Sep 08, 2015 | 31.83 | 32.78 | 31.83 | 32.66 | 21,863,228 | +1.22(+3.89%) |
Sep 04, 2015 | 31.51 | 31.44 | 31.44 | 31.44 | 15,169,586 | -0.55(-1.71%) |
Sep 03, 2015 | 31.90 | 32.30 | 31.87 | 31.98 | 13,600,324 | +0.13(+0.41%) |
Sep 02, 2015 | 31.52 | 31.85 | 31.30 | 31.85 | 17,363,322 | +0.64(+2.05%) |