Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.15 | 36.52 | 35.94 | 36.28 | 1,537,647 | +0.16(+0.45%) |
Nov 27, 2015 | 36.19 | 36.30 | 35.99 | 36.12 | 327,142 | -0.05(-0.13%) |
Nov 25, 2015 | 36.24 | 36.17 | 36.17 | 36.17 | 529,451 | -0.03(-0.07%) |
Nov 24, 2015 | 35.96 | 36.29 | 35.91 | 36.19 | 716,869 | +0.10(+0.26%) |
Nov 23, 2015 | 36.24 | 36.32 | 36.09 | 36.10 | 514,099 | -0.14(-0.40%) |
Nov 20, 2015 | 36.31 | 36.51 | 36.10 | 36.24 | 741,141 | +0.05(+0.13%) |
Nov 19, 2015 | 36.28 | 36.32 | 36.04 | 36.19 | 843,747 | -0.11(-0.29%) |
Nov 18, 2015 | 35.92 | 36.35 | 35.92 | 36.30 | 989,407 | +0.46(+1.28%) |
Nov 17, 2015 | 35.95 | 36.18 | 35.59 | 35.84 | 1,190,099 | -0.08(-0.21%) |
Nov 16, 2015 | 35.17 | 35.92 | 35.17 | 35.92 | 1,084,348 | +0.58(+1.65%) |
Nov 13, 2015 | 35.34 | 35.71 | 35.29 | 35.33 | 986,781 | -0.07(-0.19%) |
Nov 12, 2015 | 35.65 | 35.84 | 35.39 | 35.40 | 948,566 | -0.48(-1.33%) |
Nov 11, 2015 | 36.18 | 36.28 | 35.80 | 35.88 | 691,972 | -0.29(-0.79%) |
Nov 10, 2015 | 35.93 | 36.23 | 35.85 | 36.17 | 663,653 | +0.19(+0.53%) |
Nov 09, 2015 | 36.14 | 36.22 | 35.82 | 35.97 | 1,450,285 | -0.16(-0.45%) |
Nov 06, 2015 | 35.74 | 36.15 | 35.57 | 36.14 | 1,210,652 | +0.54(+1.50%) |
Nov 05, 2015 | 35.41 | 35.68 | 35.28 | 35.60 | 11,429,614 | +0.21(+0.59%) |
Nov 04, 2015 | 35.63 | 35.80 | 35.34 | 35.39 | 1,148,307 | -0.24(-0.67%) |
Nov 03, 2015 | 35.82 | 36.09 | 35.56 | 35.63 | 1,314,022 | -0.30(-0.83%) |
Nov 02, 2015 | 34.43 | 36.01 | 34.24 | 35.93 | 2,002,357 | +1.07(+3.07%) |
Oct 30, 2015 | 35.24 | 35.37 | 34.85 | 34.86 | 1,446,540 | -0.33(-0.92%) |
Oct 29, 2015 | 35.09 | 35.31 | 34.91 | 35.18 | 1,239,466 | -0.05(-0.14%) |
Oct 28, 2015 | 34.64 | 35.23 | 34.61 | 35.23 | 1,139,097 | +0.70(+2.02%) |
Oct 27, 2015 | 34.79 | 34.85 | 34.44 | 34.53 | 1,087,754 | -0.48(-1.37%) |
Oct 26, 2015 | 35.07 | 35.20 | 34.95 | 35.01 | 1,014,150 | -0.08(-0.22%) |
Oct 23, 2015 | 35.16 | 35.25 | 34.92 | 35.09 | 1,308,006 | +0.11(+0.30%) |
Oct 22, 2015 | 34.81 | 35.09 | 34.81 | 34.98 | 1,701,062 | +0.33(+0.94%) |
Oct 21, 2015 | 34.91 | 35.04 | 34.63 | 34.66 | 925,138 | -0.17(-0.49%) |
Oct 20, 2015 | 34.48 | 34.93 | 34.29 | 34.83 | 1,540,448 | +0.31(+0.89%) |
Oct 19, 2015 | 34.48 | 34.68 | 34.40 | 34.52 | 1,597,875 | -0.07(-0.19%) |
Oct 16, 2015 | 34.48 | 34.68 | 34.40 | 34.59 | 1,679,056 | +0.16(+0.47%) |
Oct 15, 2015 | 34.20 | 34.52 | 33.94 | 34.43 | 1,456,351 | +0.35(+1.04%) |
Oct 14, 2015 | 34.48 | 34.54 | 33.99 | 34.07 | 1,625,677 | -0.37(-1.08%) |
Oct 13, 2015 | 34.56 | 34.79 | 34.42 | 34.44 | 3,711,248 | -0.29(-0.83%) |
Oct 12, 2015 | 34.67 | 34.86 | 34.42 | 34.73 | 4,296,990 | +0.04(+0.11%) |
Oct 09, 2015 | 35.18 | 35.24 | 34.63 | 34.69 | 4,002,065 | -0.47(-1.33%) |
Oct 08, 2015 | 34.85 | 35.16 | 34.85 | 35.16 | 3,358,941 | +0.22(+0.63%) |
Oct 07, 2015 | 35.31 | 35.47 | 34.83 | 34.94 | 2,051,745 | -0.18(-0.52%) |
Oct 06, 2015 | 34.99 | 35.32 | 34.87 | 35.12 | 2,830,247 | +0.10(+0.27%) |
Oct 05, 2015 | 34.30 | 35.12 | 34.27 | 35.03 | 3,233,496 | +1.04(+3.07%) |
Oct 02, 2015 | 33.18 | 34.06 | 32.89 | 33.99 | 2,717,433 | +0.17(+0.51%) |
Oct 01, 2015 | 34.57 | 34.68 | 33.54 | 33.81 | 3,111,837 | -0.74(-2.13%) |
Sep 30, 2015 | 34.40 | 34.68 | 34.33 | 34.55 | 1,466,161 | +0.47(+1.37%) |
Sep 29, 2015 | 33.85 | 34.13 | 33.79 | 34.08 | 1,320,339 | +0.24(+0.71%) |
Sep 28, 2015 | 34.16 | 34.23 | 33.82 | 33.84 | 1,804,057 | -0.54(-1.58%) |
Sep 25, 2015 | 34.46 | 34.66 | 34.24 | 34.39 | 1,201,753 | +0.24(+0.70%) |
Sep 24, 2015 | 33.79 | 34.33 | 33.74 | 34.15 | 1,616,207 | +0.03(+0.08%) |
Sep 23, 2015 | 34.26 | 35.25 | 33.97 | 34.12 | 1,547,201 | -0.18(-0.53%) |
Sep 22, 2015 | 34.21 | 34.49 | 34.12 | 34.30 | 1,348,317 | -0.33(-0.97%) |
Sep 21, 2015 | 34.39 | 34.69 | 34.31 | 34.64 | 1,773,507 | +0.40(+1.17%) |
Sep 18, 2015 | 34.13 | 34.52 | 34.05 | 34.23 | 3,659,254 | -0.44(-1.27%) |
Sep 17, 2015 | 34.97 | 35.23 | 34.62 | 34.67 | 1,362,699 | -0.28(-0.79%) |
Sep 16, 2015 | 34.81 | 35.01 | 34.73 | 34.95 | 1,054,014 | +0.18(+0.52%) |
Sep 15, 2015 | 34.62 | 34.81 | 34.39 | 34.77 | 1,816,321 | +0.26(+0.75%) |
Sep 14, 2015 | 34.69 | 34.79 | 34.43 | 34.51 | 1,204,238 | -0.20(-0.58%) |
Sep 11, 2015 | 34.51 | 34.72 | 34.31 | 34.71 | 1,148,733 | +0.07(+0.19%) |
Sep 10, 2015 | 34.46 | 34.93 | 34.31 | 34.65 | 1,557,377 | +0.14(+0.42%) |
Sep 09, 2015 | 35.33 | 35.36 | 34.45 | 34.50 | 1,223,061 | -0.50(-1.42%) |
Sep 08, 2015 | 35.03 | 35.06 | 34.61 | 35.00 | 1,925,000 | +0.50(+1.44%) |
Sep 04, 2015 | 34.42 | 34.50 | 34.50 | 34.50 | 2,163,907 | -0.37(-1.07%) |
Sep 03, 2015 | 34.53 | 35.19 | 34.53 | 34.88 | 1,632,111 | +0.40(+1.16%) |
Sep 02, 2015 | 34.40 | 34.56 | 34.00 | 34.47 | 1,409,857 | +0.32(+0.95%) |