Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.71 | 35.18 | 34.33 | 34.42 | 7,605,768 | -0.20(-0.59%) |
Nov 27, 2015 | 34.79 | 34.85 | 34.10 | 34.62 | 3,192,306 | -0.39(-1.12%) |
Nov 25, 2015 | 35.28 | 35.01 | 35.01 | 35.01 | 5,352,299 | -0.06(-0.18%) |
Nov 24, 2015 | 35.14 | 35.36 | 34.67 | 35.07 | 9,429,095 | -0.23(-0.64%) |
Nov 23, 2015 | 35.06 | 35.93 | 35.06 | 35.30 | 10,276,529 | +0.09(+0.24%) |
Nov 20, 2015 | 36.07 | 36.19 | 34.84 | 35.21 | 7,347,839 | -0.77(-2.15%) |
Nov 19, 2015 | 35.90 | 36.14 | 35.52 | 35.99 | 4,033,509 | +0.06(+0.17%) |
Nov 18, 2015 | 35.44 | 35.98 | 34.78 | 35.92 | 5,624,241 | +0.50(+1.41%) |
Nov 17, 2015 | 36.09 | 36.21 | 35.20 | 35.42 | 6,613,452 | -0.52(-1.46%) |
Nov 16, 2015 | 35.60 | 36.09 | 35.02 | 35.95 | 4,008,230 | +0.26(+0.72%) |
Nov 13, 2015 | 35.78 | 36.24 | 35.34 | 35.69 | 3,708,109 | -0.27(-0.74%) |
Nov 12, 2015 | 36.01 | 37.01 | 35.70 | 35.96 | 3,756,793 | -0.36(-0.99%) |
Nov 11, 2015 | 36.77 | 36.79 | 36.07 | 36.32 | 4,193,609 | -0.34(-0.94%) |
Nov 10, 2015 | 36.18 | 36.67 | 35.75 | 36.66 | 5,088,481 | +0.25(+0.69%) |
Nov 09, 2015 | 38.12 | 38.20 | 36.05 | 36.41 | 9,809,679 | -2.48(-6.37%) |
Nov 06, 2015 | 38.52 | 38.96 | 38.28 | 38.89 | 3,758,152 | +0.18(+0.46%) |
Nov 05, 2015 | 38.77 | 39.42 | 38.43 | 38.71 | 4,703,778 | -0.11(-0.28%) |
Nov 04, 2015 | 40.38 | 40.73 | 38.49 | 38.81 | 8,318,933 | -0.95(-2.40%) |
Nov 03, 2015 | 38.97 | 40.22 | 38.82 | 39.77 | 5,887,416 | +0.23(+0.59%) |
Nov 02, 2015 | 38.86 | 40.34 | 38.82 | 39.53 | 6,782,182 | +0.86(+2.22%) |
Oct 30, 2015 | 38.22 | 38.89 | 38.10 | 38.67 | 5,321,303 | +0.52(+1.35%) |
Oct 29, 2015 | 38.28 | 38.81 | 37.70 | 38.16 | 4,921,309 | +0.32(+0.85%) |
Oct 28, 2015 | 37.46 | 37.99 | 37.03 | 37.84 | 3,937,555 | +0.70(+1.89%) |
Oct 27, 2015 | 37.42 | 38.14 | 36.83 | 37.14 | 6,392,871 | -1.01(-2.64%) |
Oct 26, 2015 | 38.43 | 38.60 | 37.69 | 38.14 | 5,229,105 | -0.28(-0.73%) |
Oct 23, 2015 | 36.90 | 38.70 | 36.66 | 38.42 | 9,567,132 | +2.02(+5.56%) |
Oct 22, 2015 | 37.74 | 37.96 | 35.89 | 36.40 | 11,871,970 | -0.19(-0.51%) |
Oct 21, 2015 | 36.70 | 37.11 | 36.02 | 36.59 | 7,546,783 | -0.38(-1.01%) |
Oct 20, 2015 | 37.14 | 37.55 | 36.61 | 36.96 | 6,104,046 | -0.17(-0.46%) |
Oct 19, 2015 | 38.17 | 38.27 | 36.51 | 37.14 | 12,389,273 | -1.70(-4.38%) |
Oct 16, 2015 | 37.03 | 39.31 | 36.91 | 38.84 | 12,205,851 | +0.20(+0.53%) |
Oct 15, 2015 | 38.98 | 39.45 | 38.14 | 38.64 | 10,954,232 | +1.08(+2.87%) |
Oct 14, 2015 | 36.53 | 37.87 | 36.50 | 37.56 | 9,910,755 | +0.88(+2.41%) |
Oct 13, 2015 | 36.01 | 37.35 | 35.93 | 36.67 | 8,175,979 | +0.64(+1.78%) |
Oct 12, 2015 | 36.70 | 37.35 | 35.73 | 36.03 | 7,386,346 | -0.66(-1.81%) |
Oct 09, 2015 | 36.38 | 36.98 | 35.99 | 36.70 | 8,111,851 | -0.09(-0.23%) |
Oct 08, 2015 | 35.34 | 37.04 | 35.26 | 36.78 | 7,704,905 | +0.99(+2.77%) |
Oct 07, 2015 | 35.54 | 36.42 | 34.92 | 35.79 | 12,031,866 | +0.73(+2.09%) |
Oct 06, 2015 | 34.15 | 35.20 | 33.50 | 35.06 | 13,294,567 | +0.77(+2.26%) |
Oct 05, 2015 | 32.28 | 35.06 | 32.23 | 34.28 | 23,036,740 | +2.36(+7.39%) |
Oct 02, 2015 | 30.07 | 32.22 | 29.64 | 31.93 | 22,631,570 | +3.04(+10.52%) |
Oct 01, 2015 | 29.97 | 30.07 | 28.54 | 28.89 | 9,695,228 | -0.77(-2.61%) |
Sep 30, 2015 | 29.89 | 30.53 | 29.21 | 29.66 | 12,067,799 | +0.12(+0.42%) |
Sep 29, 2015 | 30.83 | 31.37 | 29.44 | 29.53 | 13,737,013 | -1.91(-6.09%) |
Sep 28, 2015 | 32.39 | 32.51 | 31.33 | 31.45 | 5,876,115 | -1.09(-3.34%) |
Sep 25, 2015 | 33.08 | 33.10 | 32.34 | 32.53 | 5,596,685 | -0.20(-0.60%) |
Sep 24, 2015 | 32.53 | 33.02 | 32.43 | 32.73 | 7,149,258 | +0.10(+0.31%) |
Sep 23, 2015 | 33.73 | 33.89 | 32.39 | 32.63 | 9,957,923 | -1.29(-3.80%) |
Sep 22, 2015 | 34.14 | 34.17 | 33.59 | 33.92 | 8,347,182 | -0.98(-2.80%) |
Sep 21, 2015 | 35.34 | 35.63 | 34.71 | 34.89 | 5,836,079 | -0.46(-1.30%) |
Sep 18, 2015 | 36.32 | 36.54 | 35.20 | 35.35 | 8,461,541 | -1.36(-3.70%) |
Sep 17, 2015 | 37.52 | 37.53 | 36.70 | 36.71 | 7,585,173 | -0.82(-2.18%) |
Sep 16, 2015 | 36.92 | 37.65 | 36.71 | 37.53 | 7,821,463 | +0.95(+2.59%) |
Sep 15, 2015 | 36.09 | 36.66 | 35.71 | 36.58 | 5,145,124 | +0.59(+1.63%) |
Sep 14, 2015 | 36.14 | 36.18 | 35.52 | 36.00 | 5,409,329 | -0.12(-0.34%) |
Sep 11, 2015 | 35.60 | 36.29 | 35.60 | 36.12 | 4,220,711 | +0.26(+0.73%) |
Sep 10, 2015 | 36.44 | 36.78 | 35.40 | 35.86 | 10,320,578 | -1.03(-2.80%) |
Sep 09, 2015 | 37.75 | 38.02 | 36.82 | 36.89 | 5,307,057 | -0.46(-1.24%) |
Sep 08, 2015 | 37.38 | 37.65 | 36.67 | 37.35 | 6,038,758 | +0.70(+1.91%) |
Sep 04, 2015 | 36.12 | 36.65 | 36.65 | 36.65 | 5,859,424 | -0.08(-0.21%) |
Sep 03, 2015 | 35.57 | 37.01 | 35.50 | 36.73 | 8,862,700 | +1.37(+3.88%) |
Sep 02, 2015 | 35.34 | 35.49 | 34.80 | 35.36 | 6,897,336 | +0.43(+1.24%) |