Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.43 | 33.26 | 33.26 | 33.26 | 6,392,062 | -0.34(-1.00%) |
Dec 30, 2015 | 33.70 | 33.79 | 33.49 | 33.60 | 5,663,581 | -0.07(-0.20%) |
Dec 29, 2015 | 33.48 | 33.70 | 33.34 | 33.66 | 6,673,985 | +0.37(+1.12%) |
Dec 28, 2015 | 33.20 | 33.39 | 33.04 | 33.29 | 5,909,867 | -0.01(-0.03%) |
Dec 24, 2015 | 33.32 | 33.30 | 33.30 | 33.30 | 3,124,448 | -0.08(-0.24%) |
Dec 23, 2015 | 33.10 | 33.42 | 32.96 | 33.38 | 7,260,970 | +0.38(+1.14%) |
Dec 22, 2015 | 32.66 | 33.08 | 32.42 | 33.01 | 11,749,484 | +0.51(+1.57%) |
Dec 21, 2015 | 32.49 | 32.65 | 32.04 | 32.50 | 13,931,598 | +0.18(+0.54%) |
Dec 18, 2015 | 32.89 | 32.92 | 32.31 | 32.32 | 20,678,044 | -0.74(-2.22%) |
Dec 17, 2015 | 33.26 | 33.35 | 33.01 | 33.06 | 9,130,102 | -0.29(-0.88%) |
Dec 16, 2015 | 32.65 | 33.46 | 32.48 | 33.35 | 12,130,708 | +0.91(+2.81%) |
Dec 15, 2015 | 32.69 | 32.95 | 32.34 | 32.44 | 10,681,266 | -0.10(-0.31%) |
Dec 14, 2015 | 31.90 | 32.58 | 31.79 | 32.54 | 11,478,396 | +0.60(+1.88%) |
Dec 11, 2015 | 32.09 | 32.30 | 31.82 | 31.94 | 9,387,417 | -0.41(-1.26%) |
Dec 10, 2015 | 32.52 | 32.62 | 32.15 | 32.35 | 8,339,034 | -0.08(-0.26%) |
Dec 09, 2015 | 32.82 | 33.08 | 32.28 | 32.43 | 9,594,797 | -0.51(-1.55%) |
Dec 08, 2015 | 32.91 | 33.02 | 32.67 | 32.94 | 5,703,518 | -0.02(-0.07%) |
Dec 07, 2015 | 33.15 | 33.33 | 32.85 | 32.97 | 7,532,718 | -0.14(-0.41%) |
Dec 04, 2015 | 32.51 | 33.14 | 32.51 | 33.10 | 13,170,002 | +0.80(+2.49%) |
Dec 03, 2015 | 32.64 | 32.81 | 32.17 | 32.30 | 9,129,476 | -0.42(-1.30%) |
Dec 02, 2015 | 32.75 | 33.04 | 32.67 | 32.72 | 9,314,185 | -0.03(-0.09%) |
Dec 01, 2015 | 32.62 | 32.79 | 32.40 | 32.75 | 8,576,468 | +0.16(+0.50%) |
Nov 30, 2015 | 32.79 | 33.10 | 32.53 | 32.59 | 13,902,368 | -0.08(-0.26%) |
Nov 27, 2015 | 32.58 | 32.83 | 32.53 | 32.67 | 3,124,929 | +0.14(+0.43%) |
Nov 25, 2015 | 32.59 | 32.53 | 32.53 | 32.53 | 5,267,571 | -0.04(-0.12%) |
Nov 24, 2015 | 32.47 | 32.72 | 32.25 | 32.57 | 6,565,147 | -0.03(-0.09%) |
Nov 23, 2015 | 32.43 | 32.72 | 32.33 | 32.60 | 7,992,634 | +0.28(+0.86%) |
Nov 20, 2015 | 32.56 | 33.03 | 32.29 | 32.32 | 11,187,106 | -0.19(-0.57%) |
Nov 19, 2015 | 32.37 | 32.83 | 32.37 | 32.51 | 9,869,654 | +0.23(+0.70%) |
Nov 18, 2015 | 32.19 | 32.33 | 31.93 | 32.28 | 11,174,047 | +0.21(+0.67%) |
Nov 17, 2015 | 32.16 | 32.30 | 31.97 | 32.07 | 6,864,183 | -0.05(-0.16%) |
Nov 16, 2015 | 31.84 | 32.20 | 31.82 | 32.12 | 9,105,884 | +0.28(+0.87%) |
Nov 13, 2015 | 32.11 | 32.27 | 31.83 | 31.84 | 8,222,190 | -0.27(-0.85%) |
Nov 12, 2015 | 32.33 | 32.47 | 32.02 | 32.11 | 9,286,914 | -0.25(-0.79%) |
Nov 11, 2015 | 32.25 | 32.67 | 32.25 | 32.37 | 14,357,923 | +0.24(+0.74%) |
Nov 10, 2015 | 32.25 | 32.41 | 32.08 | 32.13 | 8,602,056 | -0.16(-0.51%) |
Nov 09, 2015 | 32.12 | 32.46 | 32.01 | 32.29 | 11,043,200 | -0.01(-0.02%) |
Nov 06, 2015 | 32.67 | 32.69 | 31.88 | 32.30 | 14,134,029 | -0.54(-1.65%) |
Nov 05, 2015 | 33.04 | 33.07 | 32.68 | 32.84 | 9,513,361 | +0.01(+0.03%) |
Nov 04, 2015 | 32.75 | 32.94 | 32.68 | 32.83 | 16,436,387 | +0.10(+0.31%) |
Nov 03, 2015 | 33.91 | 33.94 | 32.66 | 32.73 | 21,445,786 | -1.50(-4.38%) |
Nov 02, 2015 | 34.41 | 34.45 | 33.94 | 34.23 | 10,462,500 | +0.02(+0.05%) |
Oct 30, 2015 | 34.62 | 34.68 | 34.20 | 34.21 | 12,165,430 | -0.60(-1.72%) |
Oct 29, 2015 | 34.77 | 34.93 | 34.30 | 34.81 | 10,637,547 | +0.05(+0.15%) |
Oct 28, 2015 | 34.70 | 34.76 | 34.27 | 34.76 | 9,090,412 | +0.21(+0.62%) |
Oct 27, 2015 | 34.54 | 34.67 | 34.29 | 34.54 | 7,955,469 | -0.19(-0.55%) |
Oct 26, 2015 | 34.71 | 34.84 | 34.48 | 34.74 | 9,017,537 | +0.20(+0.57%) |
Oct 23, 2015 | 34.80 | 34.84 | 34.07 | 34.54 | 14,184,905 | -0.20(-0.57%) |
Oct 22, 2015 | 34.00 | 34.83 | 34.00 | 34.74 | 13,031,416 | +0.88(+2.61%) |
Oct 21, 2015 | 33.80 | 34.13 | 33.59 | 33.85 | 9,219,994 | +0.06(+0.17%) |
Oct 20, 2015 | 33.76 | 33.91 | 33.59 | 33.80 | 9,601,282 | +0.05(+0.13%) |
Oct 19, 2015 | 33.19 | 33.79 | 33.05 | 33.75 | 11,318,909 | +0.53(+1.60%) |
Oct 16, 2015 | 32.97 | 33.45 | 32.84 | 33.22 | 16,113,623 | +0.48(+1.47%) |
Oct 15, 2015 | 32.80 | 32.99 | 32.65 | 32.74 | 12,928,921 | +0.18(+0.56%) |
Oct 14, 2015 | 32.49 | 32.77 | 32.49 | 32.56 | 10,759,745 | -0.04(-0.12%) |
Oct 13, 2015 | 32.56 | 32.68 | 32.34 | 32.60 | 10,901,364 | +0.09(+0.28%) |
Oct 12, 2015 | 32.16 | 32.63 | 32.14 | 32.51 | 10,695,431 | +0.37(+1.14%) |
Oct 09, 2015 | 32.02 | 32.53 | 31.96 | 32.14 | 14,817,805 | +0.25(+0.78%) |
Oct 08, 2015 | 31.61 | 31.90 | 31.34 | 31.89 | 9,876,521 | +0.27(+0.84%) |
Oct 07, 2015 | 31.35 | 31.63 | 31.31 | 31.63 | 10,603,917 | +0.28(+0.88%) |
Oct 06, 2015 | 31.45 | 31.66 | 31.26 | 31.35 | 9,967,994 | -0.18(-0.57%) |
Oct 05, 2015 | 31.25 | 31.54 | 31.12 | 31.53 | 15,136,702 | +0.49(+1.59%) |
Oct 02, 2015 | 30.45 | 31.04 | 30.37 | 31.04 | 8,837,887 | +0.36(+1.18%) |