Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.68 | 34.35 | 34.35 | 34.35 | 1,302,954 | -0.51(-1.45%) |
Dec 30, 2015 | 34.94 | 34.96 | 34.69 | 34.86 | 1,291,444 | -0.34(-0.97%) |
Dec 29, 2015 | 34.91 | 35.27 | 34.85 | 35.20 | 1,715,961 | +0.45(+1.29%) |
Dec 28, 2015 | 34.83 | 34.84 | 34.59 | 34.75 | 1,098,938 | -0.24(-0.68%) |
Dec 24, 2015 | 34.77 | 34.98 | 34.98 | 34.98 | 697,259 | +0.30(+0.87%) |
Dec 23, 2015 | 34.48 | 34.73 | 34.30 | 34.68 | 1,293,666 | +0.47(+1.37%) |
Dec 22, 2015 | 34.27 | 34.37 | 33.79 | 34.21 | 1,338,377 | +0.02(+0.06%) |
Dec 21, 2015 | 34.36 | 34.56 | 33.95 | 34.20 | 1,484,528 | +0.03(+0.09%) |
Dec 18, 2015 | 34.23 | 34.47 | 34.11 | 34.16 | 2,190,158 | -0.26(-0.75%) |
Dec 17, 2015 | 34.77 | 35.01 | 34.20 | 34.42 | 1,558,478 | -0.48(-1.38%) |
Dec 16, 2015 | 34.48 | 34.95 | 34.29 | 34.90 | 1,743,377 | +0.55(+1.60%) |
Dec 15, 2015 | 34.02 | 34.43 | 33.99 | 34.35 | 1,912,731 | +0.55(+1.63%) |
Dec 14, 2015 | 34.13 | 34.30 | 33.52 | 33.80 | 2,712,030 | -0.26(-0.77%) |
Dec 11, 2015 | 34.62 | 34.62 | 34.00 | 34.06 | 2,031,983 | -0.82(-2.35%) |
Dec 10, 2015 | 35.14 | 35.47 | 34.88 | 34.88 | 1,487,919 | -0.35(-0.98%) |
Dec 09, 2015 | 34.98 | 35.75 | 34.86 | 35.23 | 2,038,759 | +0.19(+0.55%) |
Dec 08, 2015 | 35.16 | 35.34 | 34.82 | 35.04 | 2,110,194 | -0.74(-2.06%) |
Dec 07, 2015 | 36.29 | 36.34 | 35.47 | 35.77 | 2,189,885 | -0.97(-2.65%) |
Dec 04, 2015 | 36.67 | 36.82 | 36.32 | 36.75 | 2,112,244 | +0.08(+0.21%) |
Dec 03, 2015 | 37.17 | 37.17 | 36.46 | 36.67 | 1,911,742 | -0.24(-0.64%) |
Dec 02, 2015 | 37.12 | 37.18 | 36.58 | 36.91 | 3,116,566 | -0.01(-0.03%) |
Dec 01, 2015 | 36.61 | 36.98 | 36.48 | 36.92 | 2,005,554 | +0.47(+1.30%) |
Nov 30, 2015 | 36.14 | 36.57 | 36.13 | 36.45 | 1,878,838 | +0.32(+0.89%) |
Nov 27, 2015 | 36.11 | 36.19 | 35.92 | 36.12 | 671,833 | -0.16(-0.44%) |
Nov 25, 2015 | 36.29 | 36.29 | 36.29 | 36.29 | 1,017,967 | +0.04(+0.11%) |
Nov 24, 2015 | 36.16 | 36.50 | 36.02 | 36.25 | 1,517,259 | +0.04(+0.12%) |
Nov 23, 2015 | 36.35 | 36.57 | 36.16 | 36.20 | 1,594,243 | -0.35(-0.96%) |
Nov 20, 2015 | 36.87 | 36.90 | 36.48 | 36.55 | 1,057,377 | -0.17(-0.47%) |
Nov 19, 2015 | 36.53 | 36.96 | 36.42 | 36.73 | 2,523,214 | +0.37(+1.01%) |
Nov 18, 2015 | 36.38 | 36.46 | 36.23 | 36.36 | 1,312,887 | +0.03(+0.09%) |
Nov 17, 2015 | 36.32 | 36.55 | 36.12 | 36.33 | 1,366,637 | +0.19(+0.51%) |
Nov 16, 2015 | 35.57 | 36.17 | 35.41 | 36.14 | 1,349,875 | +0.56(+1.59%) |
Nov 13, 2015 | 35.95 | 36.04 | 35.45 | 35.58 | 2,318,676 | -0.58(-1.60%) |
Nov 12, 2015 | 36.45 | 36.45 | 36.06 | 36.16 | 1,894,144 | -0.56(-1.52%) |
Nov 11, 2015 | 36.89 | 36.91 | 36.57 | 36.71 | 1,612,375 | -0.04(-0.10%) |
Nov 10, 2015 | 36.45 | 36.77 | 36.29 | 36.75 | 4,600,349 | +0.06(+0.17%) |
Nov 09, 2015 | 37.13 | 37.17 | 36.45 | 36.69 | 2,655,668 | -0.24(-0.66%) |
Nov 06, 2015 | 37.10 | 37.30 | 36.65 | 36.93 | 3,502,596 | -0.31(-0.84%) |
Nov 05, 2015 | 37.06 | 37.47 | 37.04 | 37.25 | 4,125,000 | +0.24(+0.64%) |
Nov 04, 2015 | 37.13 | 37.22 | 36.88 | 37.01 | 2,428,313 | -0.23(-0.62%) |
Nov 03, 2015 | 36.76 | 37.27 | 36.61 | 37.24 | 3,816,155 | +0.73(+2.00%) |
Nov 02, 2015 | 36.58 | 36.69 | 36.25 | 36.51 | 2,920,818 | +0.08(+0.21%) |
Oct 30, 2015 | 36.79 | 36.86 | 36.20 | 36.43 | 13,194,117 | -0.78(-2.10%) |
Oct 29, 2015 | 36.73 | 37.31 | 36.57 | 37.21 | 2,537,962 | +0.31(+0.85%) |
Oct 28, 2015 | 36.62 | 37.16 | 36.56 | 36.90 | 7,527,494 | +0.45(+1.23%) |
Oct 27, 2015 | 36.30 | 36.63 | 36.19 | 36.45 | 2,378,887 | -0.01(-0.04%) |
Oct 26, 2015 | 36.61 | 36.72 | 36.40 | 36.46 | 1,852,389 | +0.06(+0.16%) |
Oct 23, 2015 | 36.46 | 36.66 | 36.23 | 36.41 | 2,336,460 | +0.04(+0.11%) |
Oct 22, 2015 | 36.13 | 36.63 | 36.13 | 36.37 | 3,071,749 | +0.45(+1.25%) |
Oct 21, 2015 | 36.24 | 36.38 | 35.88 | 35.92 | 4,974,940 | -0.27(-0.75%) |
Oct 20, 2015 | 35.89 | 36.34 | 35.77 | 36.19 | 2,022,666 | +0.46(+1.29%) |
Oct 19, 2015 | 36.10 | 36.31 | 35.65 | 35.73 | 2,173,463 | -0.53(-1.46%) |
Oct 16, 2015 | 36.16 | 36.41 | 36.03 | 36.26 | 2,291,183 | +0.13(+0.37%) |
Oct 15, 2015 | 36.12 | 36.31 | 35.96 | 36.13 | 2,040,198 | +0.24(+0.67%) |
Oct 14, 2015 | 35.82 | 36.16 | 35.73 | 35.89 | 2,251,815 | +0.08(+0.23%) |
Oct 13, 2015 | 35.70 | 36.07 | 35.61 | 35.81 | 3,241,766 | -0.01(-0.02%) |
Oct 12, 2015 | 36.12 | 36.24 | 35.77 | 35.81 | 1,096,623 | -0.28(-0.79%) |
Oct 09, 2015 | 36.33 | 36.44 | 35.96 | 36.10 | 2,086,056 | -0.04(-0.10%) |
Oct 08, 2015 | 35.88 | 36.17 | 35.84 | 36.13 | 2,884,688 | +0.29(+0.81%) |
Oct 07, 2015 | 35.88 | 36.10 | 35.62 | 35.84 | 2,934,949 | +0.30(+0.85%) |
Oct 06, 2015 | 35.17 | 35.69 | 35.02 | 35.54 | 3,053,596 | +0.47(+1.33%) |
Oct 05, 2015 | 34.93 | 35.42 | 34.83 | 35.07 | 2,967,163 | +0.52(+1.52%) |
Oct 02, 2015 | 34.64 | 34.70 | 33.81 | 34.55 | 4,391,313 | -0.54(-1.53%) |