Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.85 | 35.33 | 34.48 | 34.56 | 7,573,313 | -0.20(-0.59%) |
Nov 27, 2015 | 34.94 | 35.00 | 34.24 | 34.77 | 3,178,684 | -0.39(-1.12%) |
Nov 25, 2015 | 35.44 | 35.16 | 35.16 | 35.16 | 5,329,460 | -0.06(-0.18%) |
Nov 24, 2015 | 35.29 | 35.51 | 34.82 | 35.22 | 9,388,860 | -0.23(-0.64%) |
Nov 23, 2015 | 35.21 | 36.09 | 35.21 | 35.45 | 10,232,677 | +0.09(+0.24%) |
Nov 20, 2015 | 36.23 | 36.35 | 34.99 | 35.36 | 7,316,485 | -0.78(-2.15%) |
Nov 19, 2015 | 36.06 | 36.30 | 35.67 | 36.14 | 4,016,297 | +0.06(+0.17%) |
Nov 18, 2015 | 35.59 | 36.13 | 34.93 | 36.08 | 5,600,242 | +0.50(+1.41%) |
Nov 17, 2015 | 36.24 | 36.37 | 35.35 | 35.58 | 6,585,231 | -0.53(-1.46%) |
Nov 16, 2015 | 35.76 | 36.24 | 35.17 | 36.10 | 3,991,127 | +0.26(+0.72%) |
Nov 13, 2015 | 35.94 | 36.40 | 35.49 | 35.84 | 3,692,286 | -0.27(-0.74%) |
Nov 12, 2015 | 36.16 | 37.17 | 35.85 | 36.11 | 3,740,762 | -0.36(-0.99%) |
Nov 11, 2015 | 36.93 | 36.95 | 36.23 | 36.47 | 4,175,714 | -0.35(-0.94%) |
Nov 10, 2015 | 36.34 | 36.82 | 35.91 | 36.82 | 5,066,768 | +0.25(+0.69%) |
Nov 09, 2015 | 38.28 | 38.36 | 36.20 | 36.56 | 9,767,820 | -2.49(-6.37%) |
Nov 06, 2015 | 38.68 | 39.13 | 38.44 | 39.05 | 3,742,116 | +0.18(+0.46%) |
Nov 05, 2015 | 38.93 | 39.59 | 38.60 | 38.87 | 4,683,707 | -0.11(-0.28%) |
Nov 04, 2015 | 40.55 | 40.90 | 38.66 | 38.98 | 8,283,435 | -0.96(-2.40%) |
Nov 03, 2015 | 39.14 | 40.39 | 38.99 | 39.94 | 5,862,294 | +0.24(+0.59%) |
Nov 02, 2015 | 39.03 | 40.51 | 38.99 | 39.70 | 6,753,241 | +0.86(+2.22%) |
Oct 30, 2015 | 38.38 | 39.05 | 38.27 | 38.84 | 5,298,597 | +0.52(+1.35%) |
Oct 29, 2015 | 38.44 | 38.98 | 37.86 | 38.32 | 4,900,309 | +0.32(+0.85%) |
Oct 28, 2015 | 37.62 | 38.16 | 37.19 | 38.00 | 3,920,753 | +0.71(+1.89%) |
Oct 27, 2015 | 37.58 | 38.30 | 36.99 | 37.29 | 6,365,591 | -1.01(-2.64%) |
Oct 26, 2015 | 38.60 | 38.76 | 37.85 | 38.31 | 5,206,792 | -0.28(-0.73%) |
Oct 23, 2015 | 37.06 | 38.86 | 36.82 | 38.59 | 9,526,307 | +2.03(+5.56%) |
Oct 22, 2015 | 37.91 | 38.13 | 36.05 | 36.56 | 11,821,311 | -0.19(-0.51%) |
Oct 21, 2015 | 36.86 | 37.27 | 36.17 | 36.75 | 7,514,580 | -0.38(-1.01%) |
Oct 20, 2015 | 37.30 | 37.71 | 36.77 | 37.12 | 6,077,999 | -0.17(-0.46%) |
Oct 19, 2015 | 38.33 | 38.43 | 36.66 | 37.29 | 12,336,406 | -1.71(-4.38%) |
Oct 16, 2015 | 37.18 | 39.48 | 37.07 | 39.00 | 12,153,767 | +0.20(+0.53%) |
Oct 15, 2015 | 39.15 | 39.62 | 38.30 | 38.80 | 10,907,489 | +1.08(+2.87%) |
Oct 14, 2015 | 36.68 | 38.03 | 36.66 | 37.72 | 9,868,464 | +0.89(+2.41%) |
Oct 13, 2015 | 36.16 | 37.51 | 36.09 | 36.83 | 8,141,091 | +0.64(+1.78%) |
Oct 12, 2015 | 36.86 | 37.51 | 35.88 | 36.19 | 7,354,827 | -0.67(-1.81%) |
Oct 09, 2015 | 36.53 | 37.14 | 36.14 | 36.86 | 8,077,237 | -0.09(-0.23%) |
Oct 08, 2015 | 35.49 | 37.20 | 35.41 | 36.94 | 7,672,027 | +1.00(+2.77%) |
Oct 07, 2015 | 35.69 | 36.58 | 35.07 | 35.95 | 11,980,525 | +0.74(+2.09%) |
Oct 06, 2015 | 34.30 | 35.35 | 33.64 | 35.21 | 13,237,837 | +0.78(+2.26%) |
Oct 05, 2015 | 32.42 | 35.21 | 32.36 | 34.43 | 22,938,438 | +2.37(+7.39%) |
Oct 02, 2015 | 30.20 | 32.36 | 29.76 | 32.06 | 22,534,998 | +3.05(+10.52%) |
Oct 01, 2015 | 30.10 | 30.19 | 28.66 | 29.01 | 9,653,857 | -0.78(-2.61%) |
Sep 30, 2015 | 30.02 | 30.67 | 29.34 | 29.79 | 12,016,305 | +0.13(+0.42%) |
Sep 29, 2015 | 30.96 | 31.50 | 29.56 | 29.66 | 13,678,395 | -1.92(-6.09%) |
Sep 28, 2015 | 32.53 | 32.65 | 31.47 | 31.58 | 5,851,041 | -1.09(-3.34%) |
Sep 25, 2015 | 33.22 | 33.24 | 32.48 | 32.67 | 5,572,803 | -0.20(-0.60%) |
Sep 24, 2015 | 32.67 | 33.16 | 32.56 | 32.87 | 7,118,751 | +0.10(+0.31%) |
Sep 23, 2015 | 33.87 | 34.04 | 32.52 | 32.77 | 9,915,431 | -1.29(-3.80%) |
Sep 22, 2015 | 34.29 | 34.32 | 33.73 | 34.06 | 8,311,564 | -0.98(-2.80%) |
Sep 21, 2015 | 35.49 | 35.78 | 34.85 | 35.04 | 5,811,175 | -0.46(-1.30%) |
Sep 18, 2015 | 36.47 | 36.70 | 35.35 | 35.51 | 8,425,435 | -1.37(-3.70%) |
Sep 17, 2015 | 37.68 | 37.69 | 36.86 | 36.87 | 7,552,806 | -0.82(-2.18%) |
Sep 16, 2015 | 37.08 | 37.81 | 36.86 | 37.69 | 7,788,088 | +0.95(+2.59%) |
Sep 15, 2015 | 36.24 | 36.82 | 35.87 | 36.74 | 5,123,169 | +0.59(+1.63%) |
Sep 14, 2015 | 36.30 | 36.33 | 35.67 | 36.15 | 5,386,246 | -0.12(-0.34%) |
Sep 11, 2015 | 35.75 | 36.45 | 35.75 | 36.28 | 4,202,701 | +0.26(+0.73%) |
Sep 10, 2015 | 36.59 | 36.94 | 35.55 | 36.01 | 10,276,539 | -1.04(-2.80%) |
Sep 09, 2015 | 37.92 | 38.19 | 36.98 | 37.05 | 5,284,411 | -0.46(-1.24%) |
Sep 08, 2015 | 37.54 | 37.81 | 36.82 | 37.51 | 6,012,990 | +0.70(+1.91%) |
Sep 04, 2015 | 36.28 | 36.81 | 36.81 | 36.81 | 5,834,421 | -0.08(-0.21%) |
Sep 03, 2015 | 35.72 | 37.16 | 35.65 | 36.89 | 8,824,881 | +1.38(+3.88%) |
Sep 02, 2015 | 35.49 | 35.64 | 34.94 | 35.51 | 6,867,905 | +0.43(+1.24%) |