Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.09 | 39.17 | 38.76 | 38.95 | 3,443,992 | -0.14(-0.36%) |
Nov 27, 2015 | 38.49 | 39.30 | 38.34 | 39.09 | 2,078,323 | +0.59(+1.52%) |
Nov 25, 2015 | 37.81 | 38.50 | 38.50 | 38.50 | 4,076,684 | +0.62(+1.65%) |
Nov 24, 2015 | 37.08 | 37.93 | 37.00 | 37.88 | 6,086,646 | +0.60(+1.60%) |
Nov 23, 2015 | 36.59 | 37.32 | 36.45 | 37.28 | 6,951,022 | +0.70(+1.91%) |
Nov 20, 2015 | 36.12 | 36.66 | 35.88 | 36.59 | 5,848,999 | +0.73(+2.03%) |
Nov 19, 2015 | 36.47 | 36.97 | 35.68 | 35.86 | 7,811,018 | -0.78(-2.14%) |
Nov 18, 2015 | 35.79 | 36.66 | 35.73 | 36.64 | 7,074,995 | +0.89(+2.50%) |
Nov 17, 2015 | 34.00 | 35.86 | 34.00 | 35.75 | 8,245,159 | +0.98(+2.81%) |
Nov 16, 2015 | 34.23 | 34.92 | 34.09 | 34.77 | 2,673,291 | +0.52(+1.52%) |
Nov 13, 2015 | 34.82 | 34.99 | 34.12 | 34.25 | 3,580,752 | -0.67(-1.92%) |
Nov 12, 2015 | 34.80 | 35.18 | 34.69 | 34.92 | 3,324,410 | -0.16(-0.45%) |
Nov 11, 2015 | 35.54 | 35.60 | 35.07 | 35.08 | 2,114,215 | -0.30(-0.84%) |
Nov 10, 2015 | 35.29 | 35.56 | 35.10 | 35.37 | 4,659,467 | +0.06(+0.16%) |
Nov 09, 2015 | 35.43 | 35.47 | 34.91 | 35.32 | 3,338,638 | -0.20(-0.58%) |
Nov 06, 2015 | 35.49 | 35.80 | 35.37 | 35.52 | 2,109,180 | -0.15(-0.42%) |
Nov 05, 2015 | 35.64 | 35.86 | 35.33 | 35.67 | 1,524,556 | -0.04(-0.10%) |
Nov 04, 2015 | 35.70 | 35.84 | 35.39 | 35.71 | 1,685,237 | +0.07(+0.18%) |
Nov 03, 2015 | 35.68 | 35.88 | 35.54 | 35.64 | 1,595,220 | -0.30(-0.83%) |
Nov 02, 2015 | 35.27 | 35.97 | 35.21 | 35.94 | 1,944,170 | +0.77(+2.20%) |
Oct 30, 2015 | 35.13 | 35.49 | 35.09 | 35.17 | 2,356,273 | +0.06(+0.16%) |
Oct 29, 2015 | 34.90 | 35.18 | 34.72 | 35.11 | 1,451,874 | +0.17(+0.48%) |
Oct 28, 2015 | 34.52 | 35.03 | 34.25 | 34.95 | 1,911,249 | +0.44(+1.27%) |
Oct 27, 2015 | 34.15 | 34.52 | 33.96 | 34.51 | 2,745,531 | +0.21(+0.60%) |
Oct 26, 2015 | 34.44 | 34.56 | 34.17 | 34.30 | 2,091,929 | -0.26(-0.75%) |
Oct 23, 2015 | 34.00 | 34.71 | 33.70 | 34.56 | 2,933,930 | +0.95(+2.83%) |
Oct 22, 2015 | 33.56 | 34.41 | 33.53 | 33.61 | 3,968,543 | +0.18(+0.53%) |
Oct 21, 2015 | 34.03 | 34.09 | 33.34 | 33.44 | 3,099,023 | -0.39(-1.16%) |
Oct 20, 2015 | 33.63 | 34.01 | 33.56 | 33.83 | 2,829,926 | +0.08(+0.25%) |
Oct 19, 2015 | 33.24 | 33.74 | 33.15 | 33.74 | 3,957,342 | +0.42(+1.26%) |
Oct 16, 2015 | 33.24 | 33.55 | 32.94 | 33.33 | 1,883,541 | +0.19(+0.56%) |
Oct 15, 2015 | 32.71 | 33.23 | 32.40 | 33.14 | 1,538,548 | +0.49(+1.51%) |
Oct 14, 2015 | 33.19 | 33.32 | 32.57 | 32.65 | 1,768,754 | -0.54(-1.63%) |
Oct 13, 2015 | 33.31 | 33.75 | 33.09 | 33.19 | 2,558,758 | -0.34(-1.00%) |
Oct 12, 2015 | 33.60 | 33.70 | 33.40 | 33.52 | 1,449,296 | -0.22(-0.66%) |
Oct 09, 2015 | 33.47 | 33.85 | 33.42 | 33.74 | 3,471,074 | +0.20(+0.61%) |
Oct 08, 2015 | 32.96 | 33.60 | 32.92 | 33.54 | 2,789,704 | +0.44(+1.32%) |
Oct 07, 2015 | 32.79 | 33.33 | 32.69 | 33.10 | 3,317,151 | +0.60(+1.83%) |
Oct 06, 2015 | 32.72 | 32.79 | 32.16 | 32.51 | 1,968,746 | -0.41(-1.25%) |
Oct 05, 2015 | 32.64 | 32.96 | 32.45 | 32.92 | 1,798,840 | +0.62(+1.93%) |
Oct 02, 2015 | 30.90 | 32.30 | 30.84 | 32.29 | 3,778,688 | +0.87(+2.76%) |
Oct 01, 2015 | 31.97 | 32.11 | 31.18 | 31.43 | 3,233,282 | -0.55(-1.72%) |
Sep 30, 2015 | 31.74 | 32.07 | 31.36 | 31.97 | 2,733,267 | +0.55(+1.75%) |
Sep 29, 2015 | 31.07 | 31.72 | 30.96 | 31.43 | 2,418,271 | +0.34(+1.11%) |
Sep 28, 2015 | 31.79 | 31.92 | 31.03 | 31.08 | 2,808,091 | -1.01(-3.13%) |
Sep 25, 2015 | 32.32 | 32.62 | 31.76 | 32.09 | 2,931,811 | +0.00(+0.00%) |
Sep 24, 2015 | 32.10 | 32.17 | 31.71 | 32.09 | 2,184,713 | -0.37(-1.14%) |
Sep 23, 2015 | 32.60 | 32.73 | 32.33 | 32.46 | 2,113,228 | -0.09(-0.29%) |
Sep 22, 2015 | 32.68 | 32.81 | 32.45 | 32.55 | 2,458,642 | -0.59(-1.79%) |
Sep 21, 2015 | 33.40 | 33.50 | 32.89 | 33.15 | 2,843,079 | -0.05(-0.14%) |
Sep 18, 2015 | 33.30 | 33.64 | 33.05 | 33.19 | 3,609,671 | -0.61(-1.81%) |
Sep 17, 2015 | 34.02 | 34.35 | 33.70 | 33.80 | 1,958,727 | -0.11(-0.33%) |
Sep 16, 2015 | 33.57 | 34.24 | 33.49 | 33.92 | 2,293,658 | +0.34(+1.02%) |
Sep 15, 2015 | 33.20 | 33.71 | 32.98 | 33.57 | 1,887,287 | +0.56(+1.69%) |
Sep 14, 2015 | 33.36 | 33.52 | 32.80 | 33.02 | 2,394,016 | -0.38(-1.14%) |
Sep 11, 2015 | 33.12 | 33.40 | 32.91 | 33.40 | 1,554,564 | +0.09(+0.28%) |
Sep 10, 2015 | 33.07 | 33.47 | 32.91 | 33.30 | 1,753,773 | +0.30(+0.90%) |
Sep 09, 2015 | 33.90 | 34.18 | 32.91 | 33.01 | 2,030,038 | -0.62(-1.85%) |
Sep 08, 2015 | 33.27 | 33.67 | 32.98 | 33.63 | 1,924,638 | +1.07(+3.28%) |
Sep 04, 2015 | 32.54 | 32.56 | 32.56 | 32.56 | 3,035,431 | -0.64(-1.93%) |
Sep 03, 2015 | 33.07 | 33.54 | 32.99 | 33.20 | 2,305,185 | +0.20(+0.62%) |
Sep 02, 2015 | 32.81 | 33.00 | 32.39 | 33.00 | 2,281,894 | +0.72(+2.24%) |