Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.43 | 37.90 | 37.90 | 37.90 | 29,825,902 | -0.61(-1.57%) |
Dec 30, 2015 | 38.79 | 38.84 | 38.30 | 38.51 | 25,899,858 | -0.28(-0.72%) |
Dec 29, 2015 | 38.29 | 38.95 | 38.28 | 38.79 | 35,322,908 | +0.70(+1.85%) |
Dec 28, 2015 | 37.60 | 38.11 | 37.43 | 38.08 | 30,346,914 | +0.70(+1.89%) |
Dec 24, 2015 | 37.43 | 37.38 | 37.38 | 37.38 | 10,555,998 | -0.10(-0.25%) |
Dec 23, 2015 | 37.63 | 37.67 | 37.16 | 37.47 | 31,370,156 | +0.02(+0.04%) |
Dec 22, 2015 | 37.54 | 37.70 | 37.23 | 37.46 | 27,339,476 | +0.11(+0.30%) |
Dec 21, 2015 | 37.26 | 37.46 | 36.96 | 37.35 | 30,541,274 | +0.42(+1.14%) |
Dec 18, 2015 | 37.28 | 37.66 | 36.87 | 36.92 | 63,046,520 | -0.51(-1.35%) |
Dec 17, 2015 | 38.08 | 38.09 | 37.41 | 37.43 | 31,075,022 | -0.43(-1.14%) |
Dec 16, 2015 | 37.46 | 37.99 | 36.93 | 37.86 | 39,792,108 | +0.73(+1.98%) |
Dec 15, 2015 | 37.61 | 37.86 | 37.11 | 37.13 | 53,374,568 | -0.22(-0.58%) |
Dec 14, 2015 | 37.05 | 37.39 | 36.17 | 37.35 | 48,431,308 | +0.44(+1.20%) |
Dec 11, 2015 | 37.02 | 37.24 | 36.80 | 36.90 | 44,538,824 | -0.53(-1.41%) |
Dec 10, 2015 | 37.60 | 37.75 | 37.15 | 37.43 | 39,807,948 | -0.11(-0.29%) |
Dec 09, 2015 | 37.92 | 38.17 | 36.81 | 37.54 | 54,035,780 | -0.54(-1.41%) |
Dec 08, 2015 | 37.85 | 38.20 | 37.67 | 38.08 | 36,623,028 | -0.04(-0.12%) |
Dec 07, 2015 | 38.34 | 38.39 | 37.71 | 38.12 | 36,281,880 | -0.18(-0.46%) |
Dec 04, 2015 | 37.61 | 38.38 | 37.46 | 38.30 | 55,208,412 | +0.71(+1.90%) |
Dec 03, 2015 | 38.26 | 38.41 | 37.24 | 37.58 | 51,864,812 | -0.49(-1.29%) |
Dec 02, 2015 | 38.40 | 38.75 | 37.90 | 38.08 | 44,647,048 | -0.23(-0.61%) |
Dec 01, 2015 | 37.31 | 38.40 | 37.30 | 38.31 | 42,720,156 | +1.22(+3.29%) |
Nov 30, 2015 | 37.40 | 37.70 | 37.03 | 37.09 | 41,954,908 | -0.38(-1.02%) |
Nov 27, 2015 | 37.38 | 37.63 | 37.33 | 37.47 | 16,789,644 | +0.11(+0.28%) |
Nov 25, 2015 | 37.36 | 37.37 | 37.37 | 37.37 | 22,467,538 | -0.01(-0.02%) |
Nov 24, 2015 | 37.56 | 37.72 | 36.84 | 37.37 | 46,737,064 | -0.38(-1.02%) |
Nov 23, 2015 | 37.83 | 38.09 | 37.55 | 37.76 | 28,325,836 | -0.03(-0.08%) |
Nov 20, 2015 | 37.28 | 37.85 | 37.11 | 37.79 | 44,316,052 | +0.91(+2.46%) |
Nov 19, 2015 | 36.90 | 37.06 | 36.83 | 36.88 | 26,582,334 | -0.08(-0.21%) |
Nov 18, 2015 | 36.34 | 37.03 | 36.31 | 36.96 | 33,674,496 | +0.73(+2.03%) |
Nov 17, 2015 | 36.42 | 36.55 | 36.11 | 36.22 | 30,239,872 | -0.18(-0.50%) |
Nov 16, 2015 | 35.74 | 36.43 | 35.53 | 36.41 | 38,132,604 | +0.60(+1.67%) |
Nov 13, 2015 | 36.42 | 36.52 | 35.80 | 35.81 | 41,557,316 | -0.71(-1.95%) |
Nov 12, 2015 | 36.51 | 36.85 | 36.39 | 36.52 | 36,777,664 | -0.21(-0.57%) |
Nov 11, 2015 | 36.58 | 37.01 | 36.47 | 36.73 | 27,364,304 | +0.35(+0.97%) |
Nov 10, 2015 | 36.18 | 36.49 | 35.88 | 36.37 | 32,179,838 | +0.17(+0.47%) |
Nov 09, 2015 | 36.47 | 36.69 | 35.93 | 36.20 | 41,428,908 | -0.44(-1.21%) |
Nov 06, 2015 | 36.53 | 36.73 | 36.31 | 36.65 | 30,266,382 | +0.13(+0.34%) |
Nov 05, 2015 | 36.43 | 36.93 | 36.43 | 36.52 | 37,269,724 | +0.16(+0.43%) |
Nov 04, 2015 | 36.06 | 36.61 | 36.05 | 36.36 | 34,154,840 | +0.30(+0.82%) |
Nov 03, 2015 | 35.90 | 36.19 | 35.70 | 36.07 | 31,342,806 | +0.05(+0.15%) |
Nov 02, 2015 | 35.51 | 36.04 | 35.25 | 36.01 | 37,760,060 | +0.51(+1.45%) |
Oct 30, 2015 | 35.75 | 35.86 | 35.46 | 35.50 | 38,218,920 | -0.31(-0.85%) |
Oct 29, 2015 | 35.48 | 35.87 | 35.46 | 35.81 | 29,152,356 | +0.20(+0.56%) |
Oct 28, 2015 | 35.33 | 35.61 | 35.11 | 35.61 | 43,627,928 | +0.22(+0.63%) |
Oct 27, 2015 | 35.33 | 35.64 | 35.20 | 35.38 | 44,966,632 | -0.21(-0.60%) |
Oct 26, 2015 | 35.04 | 35.92 | 35.02 | 35.60 | 54,392,724 | +0.54(+1.54%) |
Oct 23, 2015 | 36.33 | 36.46 | 35.04 | 35.06 | 133,229,896 | +2.51(+7.70%) |
Oct 22, 2015 | 32.30 | 32.85 | 32.16 | 32.55 | 81,418,784 | +0.46(+1.43%) |
Oct 21, 2015 | 32.67 | 32.76 | 32.05 | 32.09 | 35,922,492 | -0.38(-1.18%) |
Oct 20, 2015 | 33.16 | 33.20 | 32.17 | 32.48 | 50,020,636 | -0.79(-2.38%) |
Oct 19, 2015 | 33.02 | 33.30 | 32.94 | 33.27 | 29,579,542 | +0.19(+0.59%) |
Oct 16, 2015 | 33.17 | 33.20 | 32.82 | 33.07 | 32,259,228 | +0.02(+0.07%) |
Oct 15, 2015 | 32.70 | 33.12 | 32.69 | 33.05 | 37,747,704 | +0.53(+1.62%) |
Oct 14, 2015 | 32.62 | 32.93 | 32.41 | 32.52 | 28,336,628 | -0.06(-0.17%) |
Oct 13, 2015 | 32.12 | 32.85 | 32.12 | 32.58 | 36,194,060 | +0.28(+0.87%) |
Oct 12, 2015 | 32.07 | 32.39 | 31.91 | 32.30 | 25,551,724 | +0.15(+0.48%) |
Oct 09, 2015 | 31.96 | 32.26 | 31.73 | 32.14 | 33,012,244 | +0.22(+0.70%) |
Oct 08, 2015 | 32.03 | 32.17 | 31.24 | 31.92 | 43,689,960 | -0.16(-0.50%) |
Oct 07, 2015 | 32.43 | 32.49 | 31.57 | 32.08 | 41,900,404 | -0.15(-0.48%) |
Oct 06, 2015 | 31.91 | 32.43 | 31.79 | 32.24 | 44,787,848 | +0.20(+0.62%) |
Oct 05, 2015 | 31.56 | 32.11 | 31.31 | 32.04 | 36,107,560 | +0.73(+2.32%) |
Oct 02, 2015 | 30.33 | 31.33 | 30.12 | 31.31 | 53,757,204 | +0.78(+2.56%) |