Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.25 | 38.08 | 38.08 | 38.08 | 4,943,956 | -0.31(-0.80%) |
Dec 30, 2015 | 38.88 | 39.03 | 38.34 | 38.39 | 5,792,567 | -0.47(-1.20%) |
Dec 29, 2015 | 38.40 | 38.96 | 38.30 | 38.85 | 4,800,930 | +0.67(+1.75%) |
Dec 28, 2015 | 38.09 | 38.27 | 38.01 | 38.18 | 3,234,623 | -0.06(-0.16%) |
Dec 24, 2015 | 38.11 | 38.24 | 38.24 | 38.24 | 1,725,148 | +0.00(+0.00%) |
Dec 23, 2015 | 37.93 | 38.31 | 37.85 | 38.24 | 5,133,362 | +0.53(+1.39%) |
Dec 22, 2015 | 37.51 | 37.79 | 37.29 | 37.72 | 5,150,188 | +0.37(+1.00%) |
Dec 21, 2015 | 37.35 | 37.47 | 36.94 | 37.35 | 6,430,875 | +0.29(+0.78%) |
Dec 18, 2015 | 38.13 | 38.18 | 37.06 | 37.06 | 15,382,841 | -1.32(-3.45%) |
Dec 17, 2015 | 39.08 | 39.19 | 38.37 | 38.38 | 6,830,498 | -0.67(-1.72%) |
Dec 16, 2015 | 38.81 | 39.13 | 38.37 | 39.05 | 8,933,612 | +0.39(+1.01%) |
Dec 15, 2015 | 38.33 | 38.94 | 38.29 | 38.66 | 6,872,725 | +0.66(+1.74%) |
Dec 14, 2015 | 37.69 | 38.02 | 37.28 | 38.00 | 7,279,455 | +0.38(+1.01%) |
Dec 11, 2015 | 37.96 | 38.04 | 37.56 | 37.62 | 6,175,058 | -0.81(-2.10%) |
Dec 10, 2015 | 38.23 | 38.70 | 38.16 | 38.42 | 5,841,154 | +0.30(+0.78%) |
Dec 09, 2015 | 38.49 | 38.75 | 38.00 | 38.13 | 6,538,354 | -0.50(-1.30%) |
Dec 08, 2015 | 38.43 | 38.80 | 38.30 | 38.63 | 6,131,007 | -0.01(-0.02%) |
Dec 07, 2015 | 38.64 | 38.78 | 38.41 | 38.63 | 6,556,577 | +0.22(+0.57%) |
Dec 04, 2015 | 37.66 | 38.46 | 37.56 | 38.41 | 7,592,714 | +0.98(+2.60%) |
Dec 03, 2015 | 38.46 | 38.56 | 37.32 | 37.44 | 8,086,685 | -0.91(-2.37%) |
Dec 02, 2015 | 38.52 | 38.77 | 38.26 | 38.35 | 5,708,007 | -0.20(-0.53%) |
Dec 01, 2015 | 38.35 | 38.60 | 38.11 | 38.55 | 6,596,703 | +0.46(+1.20%) |
Nov 30, 2015 | 38.53 | 38.62 | 38.09 | 38.09 | 9,223,971 | -0.42(-1.10%) |
Nov 27, 2015 | 38.52 | 38.67 | 38.42 | 38.52 | 1,978,842 | +0.01(+0.02%) |
Nov 25, 2015 | 38.48 | 38.51 | 38.51 | 38.51 | 3,632,965 | -0.03(-0.09%) |
Nov 24, 2015 | 38.25 | 38.65 | 38.18 | 38.54 | 5,470,141 | +0.01(+0.02%) |
Nov 23, 2015 | 39.03 | 39.09 | 38.38 | 38.53 | 5,417,332 | -0.48(-1.24%) |
Nov 20, 2015 | 39.03 | 39.33 | 38.87 | 39.02 | 8,420,840 | +0.24(+0.61%) |
Nov 19, 2015 | 38.77 | 39.07 | 38.56 | 38.78 | 8,054,746 | -0.06(-0.15%) |
Nov 18, 2015 | 38.13 | 38.90 | 38.13 | 38.84 | 6,711,242 | +0.87(+2.30%) |
Nov 17, 2015 | 38.07 | 38.30 | 37.83 | 37.96 | 6,833,045 | -0.09(-0.25%) |
Nov 16, 2015 | 37.23 | 38.07 | 37.14 | 38.06 | 7,503,497 | +0.78(+2.09%) |
Nov 13, 2015 | 36.84 | 37.62 | 36.84 | 37.28 | 8,016,108 | -0.20(-0.52%) |
Nov 12, 2015 | 38.00 | 38.13 | 37.45 | 37.47 | 7,091,970 | -0.75(-1.95%) |
Nov 11, 2015 | 38.89 | 38.90 | 38.19 | 38.22 | 5,075,324 | -0.59(-1.51%) |
Nov 10, 2015 | 38.24 | 38.88 | 38.21 | 38.80 | 6,510,298 | +0.60(+1.58%) |
Nov 09, 2015 | 38.56 | 38.56 | 38.05 | 38.20 | 7,011,919 | -0.49(-1.27%) |
Nov 06, 2015 | 38.07 | 38.72 | 37.86 | 38.69 | 7,766,976 | +0.38(+1.00%) |
Nov 05, 2015 | 38.24 | 38.59 | 38.07 | 38.31 | 6,022,564 | +0.00(+0.00%) |
Nov 04, 2015 | 38.77 | 38.77 | 38.20 | 38.31 | 7,672,842 | -0.28(-0.73%) |
Nov 03, 2015 | 38.46 | 38.70 | 38.19 | 38.59 | 4,638,969 | +0.07(+0.18%) |
Nov 02, 2015 | 38.06 | 38.58 | 37.82 | 38.52 | 6,460,195 | +0.53(+1.41%) |
Oct 30, 2015 | 38.32 | 38.45 | 37.96 | 37.99 | 9,955,731 | -0.37(-0.97%) |
Oct 29, 2015 | 38.10 | 38.45 | 37.99 | 38.36 | 8,122,476 | +0.41(+1.07%) |
Oct 28, 2015 | 37.28 | 37.96 | 37.01 | 37.96 | 7,262,299 | +0.75(+2.01%) |
Oct 27, 2015 | 36.92 | 37.29 | 36.90 | 37.21 | 6,773,289 | +0.23(+0.62%) |
Oct 26, 2015 | 36.96 | 37.16 | 36.82 | 36.98 | 6,741,173 | +0.01(+0.02%) |
Oct 23, 2015 | 36.90 | 37.19 | 36.62 | 36.97 | 11,300,606 | +0.08(+0.23%) |
Oct 22, 2015 | 35.96 | 36.95 | 35.41 | 36.89 | 14,670,099 | +1.10(+3.08%) |
Oct 21, 2015 | 36.07 | 36.34 | 35.29 | 35.78 | 10,491,263 | +0.39(+1.10%) |
Oct 20, 2015 | 35.68 | 35.80 | 35.25 | 35.39 | 6,936,967 | -0.35(-0.97%) |
Oct 19, 2015 | 35.71 | 35.93 | 35.48 | 35.74 | 6,522,807 | -0.06(-0.17%) |
Oct 16, 2015 | 35.78 | 35.84 | 35.33 | 35.80 | 7,268,381 | +0.30(+0.84%) |
Oct 15, 2015 | 34.83 | 35.64 | 34.69 | 35.51 | 9,224,230 | +0.98(+2.82%) |
Oct 14, 2015 | 34.74 | 35.06 | 34.48 | 34.53 | 7,567,534 | -0.17(-0.49%) |
Oct 13, 2015 | 34.74 | 35.09 | 34.61 | 34.70 | 6,517,902 | -0.35(-0.99%) |
Oct 12, 2015 | 35.10 | 35.20 | 34.82 | 35.05 | 7,196,946 | -0.27(-0.76%) |
Oct 09, 2015 | 34.63 | 35.39 | 34.52 | 35.32 | 12,335,799 | +0.62(+1.77%) |
Oct 08, 2015 | 34.02 | 34.75 | 33.76 | 34.70 | 11,693,972 | +0.45(+1.30%) |
Oct 07, 2015 | 34.17 | 34.49 | 33.73 | 34.25 | 11,411,855 | +0.62(+1.86%) |
Oct 06, 2015 | 34.78 | 34.85 | 33.12 | 33.63 | 13,864,886 | -1.26(-3.62%) |
Oct 05, 2015 | 35.09 | 35.22 | 34.58 | 34.90 | 10,425,083 | +0.01(+0.02%) |
Oct 02, 2015 | 33.93 | 34.91 | 33.86 | 34.89 | 10,031,567 | +0.52(+1.52%) |