Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.44 | 34.33 | 34.33 | 34.33 | 3,483,852 | -0.35(-1.02%) |
Dec 30, 2015 | 35.04 | 35.22 | 34.66 | 34.68 | 3,813,599 | -0.44(-1.26%) |
Dec 29, 2015 | 35.02 | 35.21 | 34.82 | 35.13 | 4,881,324 | +0.36(+1.04%) |
Dec 28, 2015 | 34.75 | 34.78 | 34.26 | 34.77 | 4,940,005 | -0.12(-0.35%) |
Dec 24, 2015 | 34.48 | 34.89 | 34.89 | 34.89 | 1,836,067 | +0.15(+0.42%) |
Dec 23, 2015 | 34.52 | 34.76 | 34.30 | 34.74 | 5,104,988 | +0.50(+1.46%) |
Dec 22, 2015 | 34.21 | 34.34 | 33.70 | 34.24 | 6,363,640 | +0.13(+0.38%) |
Dec 21, 2015 | 34.06 | 34.27 | 33.71 | 34.11 | 6,329,132 | +0.20(+0.59%) |
Dec 18, 2015 | 34.48 | 34.48 | 33.62 | 33.91 | 8,734,717 | -0.65(-1.87%) |
Dec 17, 2015 | 35.23 | 35.31 | 34.44 | 34.56 | 7,578,981 | -0.48(-1.37%) |
Dec 16, 2015 | 34.98 | 35.25 | 34.23 | 35.04 | 14,511,551 | +0.35(+1.01%) |
Dec 15, 2015 | 34.28 | 34.88 | 34.22 | 34.69 | 9,775,892 | +0.81(+2.40%) |
Dec 14, 2015 | 33.95 | 34.16 | 33.49 | 33.87 | 7,594,958 | -0.05(-0.14%) |
Dec 11, 2015 | 34.25 | 34.44 | 33.67 | 33.92 | 8,725,071 | -0.86(-2.46%) |
Dec 10, 2015 | 34.75 | 35.12 | 34.36 | 34.78 | 5,211,936 | +0.11(+0.31%) |
Dec 09, 2015 | 35.22 | 35.42 | 34.44 | 34.67 | 8,228,239 | -0.58(-1.64%) |
Dec 08, 2015 | 35.53 | 35.69 | 35.14 | 35.25 | 7,294,572 | -0.63(-1.75%) |
Dec 07, 2015 | 36.64 | 36.71 | 35.68 | 35.88 | 5,776,103 | -0.79(-2.15%) |
Dec 04, 2015 | 36.20 | 36.81 | 36.00 | 36.67 | 6,683,762 | +0.61(+1.69%) |
Dec 03, 2015 | 36.89 | 37.00 | 35.97 | 36.06 | 6,614,141 | -0.55(-1.49%) |
Dec 02, 2015 | 37.45 | 37.46 | 36.54 | 36.60 | 6,712,866 | -0.66(-1.77%) |
Dec 01, 2015 | 37.38 | 37.51 | 36.94 | 37.26 | 4,676,991 | +0.08(+0.22%) |
Nov 30, 2015 | 37.38 | 37.42 | 37.07 | 37.18 | 4,748,140 | -0.03(-0.09%) |
Nov 27, 2015 | 37.24 | 37.24 | 36.89 | 37.21 | 1,575,595 | +0.10(+0.26%) |
Nov 25, 2015 | 37.16 | 37.11 | 37.11 | 37.11 | 4,199,625 | +0.07(+0.18%) |
Nov 24, 2015 | 36.69 | 37.16 | 36.60 | 37.05 | 4,382,182 | +0.18(+0.49%) |
Nov 23, 2015 | 36.94 | 37.12 | 36.74 | 36.87 | 3,025,122 | +0.15(+0.40%) |
Nov 20, 2015 | 36.63 | 36.95 | 36.55 | 36.72 | 4,574,802 | +0.16(+0.45%) |
Nov 19, 2015 | 36.81 | 36.81 | 36.29 | 36.56 | 4,147,475 | -0.15(-0.40%) |
Nov 18, 2015 | 36.39 | 36.76 | 35.99 | 36.71 | 5,502,349 | +0.52(+1.44%) |
Nov 17, 2015 | 36.32 | 36.70 | 35.99 | 36.19 | 8,509,312 | +0.12(+0.34%) |
Nov 16, 2015 | 35.57 | 36.08 | 35.36 | 36.06 | 3,967,863 | +0.40(+1.12%) |
Nov 13, 2015 | 36.01 | 36.15 | 35.51 | 35.66 | 5,972,584 | -0.49(-1.35%) |
Nov 12, 2015 | 36.73 | 36.82 | 36.10 | 36.15 | 6,103,795 | -0.77(-2.07%) |
Nov 11, 2015 | 37.50 | 37.54 | 36.84 | 36.92 | 4,796,469 | -0.30(-0.81%) |
Nov 10, 2015 | 37.11 | 37.43 | 36.82 | 37.22 | 5,351,732 | +0.05(+0.13%) |
Nov 09, 2015 | 37.60 | 37.67 | 36.92 | 37.17 | 6,838,784 | -0.24(-0.63%) |
Nov 06, 2015 | 37.46 | 37.73 | 36.98 | 37.41 | 11,482,037 | +1.09(+3.01%) |
Nov 05, 2015 | 35.74 | 36.48 | 35.68 | 36.32 | 8,717,892 | +0.59(+1.64%) |
Nov 04, 2015 | 35.88 | 35.88 | 35.54 | 35.73 | 4,861,688 | +0.07(+0.21%) |
Nov 03, 2015 | 35.56 | 35.81 | 35.31 | 35.66 | 4,221,731 | +0.12(+0.34%) |
Nov 02, 2015 | 35.22 | 35.66 | 34.96 | 35.53 | 4,203,326 | +0.65(+1.87%) |
Oct 30, 2015 | 35.76 | 35.76 | 34.68 | 34.88 | 10,736,671 | -0.78(-2.19%) |
Oct 29, 2015 | 35.92 | 36.22 | 35.62 | 35.66 | 9,849,823 | -0.20(-0.55%) |
Oct 28, 2015 | 34.66 | 35.88 | 34.57 | 35.86 | 9,952,639 | +1.35(+3.92%) |
Oct 27, 2015 | 34.62 | 34.95 | 34.29 | 34.51 | 3,604,745 | -0.43(-1.24%) |
Oct 26, 2015 | 35.14 | 35.17 | 34.69 | 34.94 | 3,258,694 | -0.20(-0.56%) |
Oct 23, 2015 | 34.66 | 35.17 | 34.45 | 35.14 | 6,117,655 | +0.81(+2.35%) |
Oct 22, 2015 | 33.85 | 34.67 | 33.85 | 34.33 | 4,877,479 | +0.59(+1.76%) |
Oct 21, 2015 | 34.48 | 34.56 | 33.73 | 33.73 | 5,013,082 | -0.62(-1.80%) |
Oct 20, 2015 | 34.00 | 34.44 | 33.87 | 34.35 | 3,097,918 | +0.43(+1.27%) |
Oct 19, 2015 | 33.80 | 34.16 | 33.73 | 33.92 | 3,871,420 | +0.07(+0.19%) |
Oct 16, 2015 | 33.89 | 34.02 | 33.62 | 33.86 | 3,926,554 | +0.02(+0.05%) |
Oct 15, 2015 | 33.54 | 33.87 | 33.15 | 33.84 | 6,454,583 | +0.61(+1.84%) |
Oct 14, 2015 | 34.07 | 34.24 | 33.11 | 33.23 | 6,218,117 | -0.96(-2.81%) |
Oct 13, 2015 | 34.24 | 34.64 | 34.17 | 34.19 | 5,127,320 | -0.27(-0.78%) |
Oct 12, 2015 | 34.19 | 34.52 | 33.99 | 34.46 | 4,882,100 | +0.27(+0.79%) |
Oct 09, 2015 | 34.62 | 34.81 | 34.12 | 34.19 | 3,799,984 | -0.42(-1.22%) |
Oct 08, 2015 | 34.23 | 34.64 | 34.08 | 34.61 | 5,367,149 | +0.29(+0.83%) |
Oct 07, 2015 | 33.93 | 34.33 | 33.80 | 34.33 | 4,581,256 | +0.63(+1.86%) |
Oct 06, 2015 | 33.80 | 33.95 | 33.51 | 33.70 | 4,149,315 | -0.09(-0.27%) |
Oct 05, 2015 | 33.28 | 33.82 | 33.19 | 33.79 | 5,388,248 | +0.83(+2.52%) |
Oct 02, 2015 | 32.58 | 32.99 | 31.95 | 32.96 | 12,546,493 | -0.55(-1.65%) |