Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.98 | 37.63 | 37.63 | 37.63 | 4,228,062 | -0.55(-1.44%) |
Dec 30, 2015 | 38.04 | 38.44 | 37.94 | 38.18 | 6,496,357 | +0.03(+0.08%) |
Dec 29, 2015 | 38.16 | 38.49 | 37.75 | 38.15 | 3,798,131 | +0.18(+0.48%) |
Dec 28, 2015 | 37.84 | 38.05 | 37.50 | 37.97 | 3,947,937 | +0.00(+0.00%) |
Dec 24, 2015 | 37.90 | 37.97 | 37.97 | 37.97 | 2,150,448 | -0.06(-0.14%) |
Dec 23, 2015 | 37.05 | 38.08 | 36.95 | 38.02 | 7,448,549 | +1.16(+3.16%) |
Dec 22, 2015 | 36.19 | 37.02 | 36.19 | 36.86 | 6,005,702 | +0.76(+2.11%) |
Dec 21, 2015 | 35.47 | 36.16 | 35.43 | 36.09 | 7,926,663 | +1.01(+2.89%) |
Dec 18, 2015 | 35.28 | 35.67 | 35.08 | 35.08 | 9,161,877 | -0.32(-0.91%) |
Dec 17, 2015 | 36.21 | 36.47 | 35.38 | 35.40 | 6,415,510 | -0.87(-2.39%) |
Dec 16, 2015 | 35.77 | 36.38 | 35.38 | 36.27 | 7,113,123 | +0.69(+1.95%) |
Dec 15, 2015 | 35.76 | 35.76 | 35.32 | 35.58 | 7,310,102 | +0.18(+0.51%) |
Dec 14, 2015 | 35.75 | 35.89 | 35.11 | 35.39 | 9,320,334 | -0.39(-1.08%) |
Dec 11, 2015 | 36.58 | 36.62 | 35.72 | 35.78 | 8,910,552 | -1.17(-3.17%) |
Dec 10, 2015 | 37.28 | 37.45 | 36.88 | 36.95 | 5,620,969 | -0.13(-0.36%) |
Dec 09, 2015 | 37.05 | 37.71 | 36.83 | 37.09 | 8,532,527 | -0.11(-0.30%) |
Dec 08, 2015 | 37.85 | 38.04 | 37.10 | 37.20 | 7,854,937 | -0.97(-2.54%) |
Dec 07, 2015 | 38.54 | 38.62 | 38.05 | 38.16 | 6,069,857 | -0.52(-1.34%) |
Dec 04, 2015 | 38.13 | 38.78 | 38.06 | 38.68 | 5,892,205 | +0.46(+1.21%) |
Dec 03, 2015 | 38.54 | 38.55 | 37.91 | 38.22 | 7,781,660 | -0.26(-0.67%) |
Dec 02, 2015 | 38.86 | 39.38 | 38.39 | 38.48 | 5,559,422 | -0.56(-1.43%) |
Dec 01, 2015 | 39.51 | 39.68 | 38.51 | 39.04 | 7,026,673 | -0.30(-0.76%) |
Nov 30, 2015 | 39.63 | 39.66 | 39.30 | 39.34 | 6,203,497 | -0.23(-0.58%) |
Nov 27, 2015 | 39.41 | 39.67 | 39.15 | 39.56 | 2,592,192 | +0.04(+0.10%) |
Nov 25, 2015 | 39.32 | 39.52 | 39.52 | 39.52 | 3,542,812 | +0.13(+0.34%) |
Nov 24, 2015 | 39.24 | 40.49 | 39.11 | 39.39 | 3,836,144 | +0.04(+0.10%) |
Nov 23, 2015 | 39.49 | 39.61 | 39.23 | 39.35 | 4,681,399 | -0.11(-0.28%) |
Nov 20, 2015 | 39.58 | 39.78 | 39.32 | 39.46 | 4,189,914 | +0.02(+0.04%) |
Nov 19, 2015 | 39.41 | 39.58 | 39.26 | 39.45 | 3,971,512 | +0.10(+0.26%) |
Nov 18, 2015 | 38.42 | 39.39 | 38.27 | 39.34 | 5,015,779 | +1.05(+2.73%) |
Nov 17, 2015 | 38.45 | 38.60 | 38.09 | 38.30 | 4,188,192 | -0.13(-0.35%) |
Nov 16, 2015 | 37.52 | 38.47 | 37.51 | 38.43 | 6,068,235 | +0.91(+2.43%) |
Nov 13, 2015 | 36.98 | 37.71 | 36.98 | 37.52 | 5,531,485 | +0.35(+0.93%) |
Nov 12, 2015 | 37.37 | 37.86 | 37.06 | 37.17 | 6,588,021 | -0.57(-1.50%) |
Nov 11, 2015 | 37.76 | 37.98 | 37.35 | 37.74 | 3,687,031 | +0.14(+0.38%) |
Nov 10, 2015 | 37.50 | 37.78 | 37.10 | 37.60 | 4,782,724 | -0.04(-0.12%) |
Nov 09, 2015 | 38.27 | 38.48 | 37.30 | 37.64 | 5,196,586 | -0.71(-1.85%) |
Nov 06, 2015 | 38.02 | 38.50 | 37.73 | 38.35 | 5,423,325 | +0.06(+0.16%) |
Nov 05, 2015 | 38.51 | 38.78 | 37.81 | 38.29 | 6,371,706 | -0.41(-1.07%) |
Nov 04, 2015 | 38.89 | 39.16 | 38.62 | 38.70 | 6,003,058 | +0.03(+0.08%) |
Nov 03, 2015 | 37.55 | 39.14 | 37.39 | 38.67 | 7,323,070 | +1.00(+2.67%) |
Nov 02, 2015 | 36.78 | 37.80 | 36.65 | 37.66 | 6,724,091 | +0.87(+2.37%) |
Oct 30, 2015 | 36.96 | 37.01 | 36.56 | 36.79 | 8,547,628 | +0.04(+0.11%) |
Oct 29, 2015 | 36.79 | 37.03 | 36.64 | 36.75 | 2,893,680 | -0.18(-0.48%) |
Oct 28, 2015 | 36.74 | 37.17 | 36.46 | 36.93 | 5,104,035 | +0.41(+1.11%) |
Oct 27, 2015 | 37.08 | 37.10 | 36.46 | 36.53 | 4,903,062 | -0.87(-2.33%) |
Oct 26, 2015 | 37.52 | 37.59 | 37.20 | 37.40 | 5,698,713 | -0.13(-0.35%) |
Oct 23, 2015 | 37.43 | 37.53 | 36.96 | 37.53 | 7,134,847 | +0.31(+0.84%) |
Oct 22, 2015 | 36.17 | 37.45 | 36.06 | 37.22 | 8,589,429 | +1.16(+3.22%) |
Oct 21, 2015 | 36.11 | 36.72 | 35.90 | 36.06 | 4,721,561 | +0.13(+0.37%) |
Oct 20, 2015 | 35.29 | 36.15 | 35.14 | 35.93 | 5,388,020 | +0.50(+1.41%) |
Oct 19, 2015 | 35.08 | 35.51 | 35.08 | 35.43 | 4,420,519 | +0.16(+0.46%) |
Oct 16, 2015 | 36.88 | 36.88 | 34.96 | 35.26 | 8,198,869 | -1.21(-3.31%) |
Oct 15, 2015 | 36.22 | 36.49 | 35.61 | 36.47 | 4,946,000 | +0.43(+1.19%) |
Oct 14, 2015 | 36.28 | 36.40 | 35.79 | 36.04 | 5,253,273 | -0.17(-0.47%) |
Oct 13, 2015 | 36.47 | 36.72 | 36.14 | 36.22 | 5,305,432 | -0.36(-0.98%) |
Oct 12, 2015 | 36.76 | 36.94 | 36.42 | 36.57 | 2,801,693 | -0.16(-0.42%) |
Oct 09, 2015 | 37.09 | 37.31 | 36.55 | 36.73 | 5,197,364 | -0.29(-0.78%) |
Oct 08, 2015 | 36.08 | 37.09 | 35.96 | 37.02 | 4,266,716 | +0.91(+2.52%) |
Oct 07, 2015 | 36.31 | 36.70 | 35.60 | 36.11 | 8,207,207 | +0.12(+0.32%) |
Oct 06, 2015 | 35.93 | 36.28 | 35.85 | 35.99 | 4,951,443 | +0.14(+0.39%) |
Oct 05, 2015 | 34.75 | 36.07 | 34.68 | 35.85 | 7,346,053 | +1.43(+4.14%) |
Oct 02, 2015 | 33.05 | 34.44 | 32.88 | 34.42 | 6,750,591 | +1.10(+3.30%) |