Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.02 | 35.50 | 35.50 | 35.50 | 8,787,830 | +0.07(+0.19%) |
Dec 30, 2015 | 35.69 | 36.30 | 35.39 | 35.43 | 8,686,366 | -0.89(-2.45%) |
Dec 29, 2015 | 36.67 | 36.78 | 35.89 | 36.32 | 8,264,823 | +0.44(+1.23%) |
Dec 28, 2015 | 36.20 | 36.34 | 35.69 | 35.88 | 11,555,502 | -1.06(-2.88%) |
Dec 24, 2015 | 37.29 | 36.94 | 36.94 | 36.94 | 4,290,342 | -0.33(-0.90%) |
Dec 23, 2015 | 35.96 | 37.31 | 35.95 | 37.28 | 12,897,971 | +2.09(+5.94%) |
Dec 22, 2015 | 34.35 | 35.40 | 34.15 | 35.19 | 13,627,255 | +0.90(+2.62%) |
Dec 21, 2015 | 35.00 | 35.09 | 33.88 | 34.29 | 14,300,629 | -0.63(-1.81%) |
Dec 18, 2015 | 35.77 | 36.18 | 34.79 | 34.92 | 21,734,344 | -1.03(-2.86%) |
Dec 17, 2015 | 37.54 | 37.60 | 35.67 | 35.95 | 17,022,950 | -1.57(-4.19%) |
Dec 16, 2015 | 38.24 | 38.66 | 37.35 | 37.52 | 15,040,059 | -0.92(-2.39%) |
Dec 15, 2015 | 38.28 | 38.82 | 38.12 | 38.44 | 14,143,964 | +0.78(+2.08%) |
Dec 14, 2015 | 36.18 | 38.12 | 36.04 | 37.66 | 18,639,890 | +1.06(+2.91%) |
Dec 11, 2015 | 36.69 | 36.84 | 35.59 | 36.59 | 19,278,840 | -0.83(-2.21%) |
Dec 10, 2015 | 36.67 | 37.98 | 36.50 | 37.42 | 14,544,507 | +0.57(+1.55%) |
Dec 09, 2015 | 36.76 | 37.82 | 36.31 | 36.85 | 13,005,544 | +0.13(+0.35%) |
Dec 08, 2015 | 36.23 | 37.37 | 35.65 | 36.72 | 11,472,135 | -0.52(-1.41%) |
Dec 07, 2015 | 37.81 | 38.24 | 36.62 | 37.25 | 15,178,853 | -1.67(-4.30%) |
Dec 04, 2015 | 38.66 | 39.15 | 38.13 | 38.92 | 12,354,978 | -0.32(-0.81%) |
Dec 03, 2015 | 40.15 | 40.28 | 39.14 | 39.24 | 14,034,376 | -0.71(-1.79%) |
Dec 02, 2015 | 41.22 | 41.49 | 39.67 | 39.96 | 14,001,496 | -1.57(-3.77%) |
Dec 01, 2015 | 41.41 | 41.63 | 40.98 | 41.52 | 10,132,456 | +0.43(+1.04%) |
Nov 30, 2015 | 40.69 | 41.43 | 40.56 | 41.10 | 11,490,691 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.66 | 3,664,134 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,565 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.28 | 40.59 | 42.06 | 10,788,667 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.88 | 39.89 | 40.51 | 7,378,228 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.02 | 40.24 | 7,535,228 | -0.48(-1.18%) |
Nov 19, 2015 | 41.20 | 41.42 | 40.43 | 40.72 | 8,305,815 | -0.70(-1.69%) |
Nov 18, 2015 | 41.39 | 41.87 | 40.63 | 41.42 | 6,464,644 | +0.44(+1.08%) |
Nov 17, 2015 | 41.17 | 41.58 | 40.64 | 40.98 | 8,181,402 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.39 | 39.23 | 41.34 | 10,888,068 | +1.93(+4.90%) |
Nov 13, 2015 | 39.45 | 39.62 | 38.80 | 39.41 | 8,405,315 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.51 | 9,718,095 | -1.12(-2.75%) |
Nov 11, 2015 | 41.45 | 41.62 | 40.55 | 40.63 | 9,176,544 | -0.92(-2.21%) |
Nov 10, 2015 | 41.42 | 41.93 | 41.06 | 41.55 | 6,821,580 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.35 | 41.54 | 7,385,053 | -0.86(-2.03%) |
Nov 06, 2015 | 42.40 | 42.91 | 41.82 | 42.40 | 8,630,627 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.40 | 42.79 | 9,512,351 | -0.05(-0.11%) |
Nov 04, 2015 | 43.13 | 43.19 | 42.18 | 42.84 | 11,468,593 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.45 | 41.98 | 43.13 | 12,002,028 | +1.36(+3.26%) |
Nov 02, 2015 | 40.30 | 42.01 | 40.20 | 41.77 | 10,706,419 | +1.21(+2.98%) |
Oct 30, 2015 | 41.00 | 41.19 | 39.99 | 40.56 | 9,922,714 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.47 | 38.88 | 40.77 | 12,265,970 | +0.21(+0.52%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,265,352 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,508,746 | -0.96(-2.38%) |
Oct 26, 2015 | 41.48 | 41.49 | 40.25 | 40.26 | 7,307,262 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.67 | 40.79 | 41.52 | 7,769,254 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.44 | 41.50 | 9,696,373 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.27 | 8,329,894 | -0.43(-1.06%) |
Oct 20, 2015 | 40.98 | 41.25 | 40.44 | 40.71 | 11,249,801 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.66 | 40.82 | 10,496,022 | -1.17(-2.79%) |
Oct 16, 2015 | 42.34 | 42.54 | 41.45 | 41.99 | 9,623,323 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 41.99 | 10,300,614 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.17 | 41.61 | 8,544,442 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.93 | 40.78 | 41.29 | 8,283,975 | -0.17(-0.42%) |
Oct 12, 2015 | 42.06 | 42.09 | 40.86 | 41.46 | 9,976,664 | -0.62(-1.48%) |
Oct 09, 2015 | 42.45 | 42.53 | 41.42 | 42.09 | 12,155,364 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.95 | 42.22 | 12,659,023 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.46 | 18,353,034 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,545,010 | +1.62(+4.08%) |
Oct 05, 2015 | 38.96 | 39.85 | 38.64 | 39.75 | 17,069,122 | +1.34(+3.50%) |
Oct 02, 2015 | 35.69 | 38.40 | 35.68 | 38.40 | 16,760,399 | +2.27(+6.29%) |