Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.48 | 37.94 | 37.94 | 37.94 | 29,792,000 | -0.61(-1.57%) |
Dec 30, 2015 | 38.83 | 38.88 | 38.34 | 38.55 | 25,870,420 | -0.28(-0.72%) |
Dec 29, 2015 | 38.33 | 39.00 | 38.32 | 38.83 | 35,282,760 | +0.70(+1.85%) |
Dec 28, 2015 | 37.65 | 38.15 | 37.48 | 38.13 | 30,312,420 | +0.71(+1.89%) |
Dec 24, 2015 | 37.48 | 37.42 | 37.42 | 37.42 | 10,544,000 | -0.10(-0.25%) |
Dec 23, 2015 | 37.67 | 37.71 | 37.20 | 37.52 | 31,334,500 | +0.02(+0.04%) |
Dec 22, 2015 | 37.58 | 37.74 | 37.28 | 37.50 | 27,308,400 | +0.11(+0.30%) |
Dec 21, 2015 | 37.31 | 37.50 | 37.00 | 37.39 | 30,506,560 | +0.42(+1.14%) |
Dec 18, 2015 | 37.33 | 37.71 | 36.91 | 36.97 | 62,974,860 | -0.51(-1.35%) |
Dec 17, 2015 | 38.12 | 38.13 | 37.45 | 37.47 | 31,039,700 | -0.43(-1.14%) |
Dec 16, 2015 | 37.50 | 38.03 | 36.97 | 37.90 | 39,746,880 | +0.73(+1.98%) |
Dec 15, 2015 | 37.65 | 37.90 | 37.15 | 37.17 | 53,313,900 | -0.22(-0.58%) |
Dec 14, 2015 | 37.09 | 37.44 | 36.21 | 37.39 | 48,376,260 | +0.45(+1.20%) |
Dec 11, 2015 | 37.06 | 37.29 | 36.84 | 36.94 | 44,488,200 | -0.53(-1.41%) |
Dec 10, 2015 | 37.64 | 37.79 | 37.19 | 37.47 | 39,762,700 | -0.11(-0.29%) |
Dec 09, 2015 | 37.96 | 38.21 | 36.85 | 37.58 | 53,974,360 | -0.54(-1.41%) |
Dec 08, 2015 | 37.89 | 38.24 | 37.71 | 38.12 | 36,581,400 | -0.04(-0.12%) |
Dec 07, 2015 | 38.39 | 38.44 | 37.75 | 38.16 | 36,240,640 | -0.18(-0.46%) |
Dec 04, 2015 | 37.66 | 38.42 | 37.50 | 38.34 | 55,145,660 | +0.71(+1.90%) |
Dec 03, 2015 | 38.30 | 38.45 | 37.28 | 37.63 | 51,805,860 | -0.49(-1.29%) |
Dec 02, 2015 | 38.45 | 38.80 | 37.95 | 38.12 | 44,596,300 | -0.23(-0.61%) |
Dec 01, 2015 | 37.36 | 38.44 | 37.35 | 38.35 | 42,671,600 | +1.22(+3.29%) |
Nov 30, 2015 | 37.44 | 37.75 | 37.07 | 37.13 | 41,907,220 | -0.38(-1.02%) |
Nov 27, 2015 | 37.42 | 37.67 | 37.37 | 37.51 | 16,770,560 | +0.11(+0.28%) |
Nov 25, 2015 | 37.41 | 37.41 | 37.41 | 37.41 | 22,442,000 | -0.01(-0.02%) |
Nov 24, 2015 | 37.60 | 37.76 | 36.88 | 37.41 | 46,683,940 | -0.38(-1.02%) |
Nov 23, 2015 | 37.87 | 38.14 | 37.59 | 37.80 | 28,293,640 | -0.03(-0.08%) |
Nov 20, 2015 | 37.33 | 37.90 | 37.15 | 37.83 | 44,265,680 | +0.91(+2.46%) |
Nov 19, 2015 | 36.94 | 37.10 | 36.87 | 36.92 | 26,552,120 | -0.08(-0.21%) |
Nov 18, 2015 | 36.38 | 37.07 | 36.35 | 37.00 | 33,636,220 | +0.73(+2.03%) |
Nov 17, 2015 | 36.46 | 36.59 | 36.15 | 36.27 | 30,205,500 | -0.18(-0.50%) |
Nov 16, 2015 | 35.78 | 36.47 | 35.57 | 36.45 | 38,089,260 | +0.60(+1.67%) |
Nov 13, 2015 | 36.46 | 36.56 | 35.84 | 35.85 | 41,510,080 | -0.71(-1.95%) |
Nov 12, 2015 | 36.55 | 36.89 | 36.43 | 36.56 | 36,735,860 | -0.21(-0.57%) |
Nov 11, 2015 | 36.62 | 37.05 | 36.51 | 36.77 | 27,333,200 | +0.35(+0.97%) |
Nov 10, 2015 | 36.22 | 36.53 | 35.92 | 36.42 | 32,143,260 | +0.17(+0.47%) |
Nov 09, 2015 | 36.51 | 36.74 | 35.97 | 36.24 | 41,381,820 | -0.44(-1.21%) |
Nov 06, 2015 | 36.58 | 36.77 | 36.35 | 36.69 | 30,231,980 | +0.13(+0.34%) |
Nov 05, 2015 | 36.47 | 36.97 | 36.47 | 36.56 | 37,227,360 | +0.16(+0.43%) |
Nov 04, 2015 | 36.10 | 36.66 | 36.09 | 36.41 | 34,116,020 | +0.30(+0.82%) |
Nov 03, 2015 | 35.94 | 36.23 | 35.74 | 36.11 | 31,307,180 | +0.05(+0.15%) |
Nov 02, 2015 | 35.55 | 36.08 | 35.29 | 36.06 | 37,717,140 | +0.52(+1.45%) |
Oct 30, 2015 | 35.79 | 35.90 | 35.50 | 35.54 | 38,175,480 | -0.31(-0.85%) |
Oct 29, 2015 | 35.52 | 35.91 | 35.50 | 35.85 | 29,119,220 | +0.20(+0.56%) |
Oct 28, 2015 | 35.37 | 35.65 | 35.15 | 35.65 | 43,578,340 | +0.22(+0.63%) |
Oct 27, 2015 | 35.37 | 35.68 | 35.23 | 35.42 | 44,915,520 | -0.21(-0.60%) |
Oct 26, 2015 | 35.08 | 35.96 | 35.06 | 35.64 | 54,330,900 | +0.54(+1.54%) |
Oct 23, 2015 | 36.38 | 36.50 | 35.08 | 35.10 | 133,078,456 | +2.51(+7.70%) |
Oct 22, 2015 | 32.34 | 32.89 | 32.20 | 32.59 | 81,326,240 | +0.46(+1.43%) |
Oct 21, 2015 | 32.71 | 32.79 | 32.09 | 32.13 | 35,881,660 | -0.38(-1.18%) |
Oct 20, 2015 | 33.20 | 33.24 | 32.21 | 32.51 | 49,963,780 | -0.79(-2.38%) |
Oct 19, 2015 | 33.06 | 33.34 | 32.98 | 33.30 | 29,545,920 | +0.20(+0.59%) |
Oct 16, 2015 | 33.21 | 33.24 | 32.86 | 33.11 | 32,222,560 | +0.02(+0.07%) |
Oct 15, 2015 | 32.73 | 33.16 | 32.72 | 33.09 | 37,704,800 | +0.53(+1.62%) |
Oct 14, 2015 | 32.66 | 32.97 | 32.44 | 32.56 | 28,304,420 | -0.06(-0.17%) |
Oct 13, 2015 | 32.16 | 32.89 | 32.16 | 32.62 | 36,152,920 | +0.28(+0.87%) |
Oct 12, 2015 | 32.10 | 32.42 | 31.95 | 32.33 | 25,522,680 | +0.15(+0.48%) |
Oct 09, 2015 | 32.00 | 32.30 | 31.77 | 32.18 | 32,974,720 | +0.22(+0.70%) |
Oct 08, 2015 | 32.07 | 32.21 | 31.28 | 31.96 | 43,640,300 | -0.16(-0.50%) |
Oct 07, 2015 | 32.46 | 32.53 | 31.61 | 32.12 | 41,852,780 | -0.15(-0.48%) |
Oct 06, 2015 | 31.94 | 32.46 | 31.83 | 32.27 | 44,736,940 | +0.20(+0.62%) |
Oct 05, 2015 | 31.60 | 32.15 | 31.35 | 32.07 | 36,066,520 | +0.73(+2.32%) |
Oct 02, 2015 | 30.36 | 31.37 | 30.16 | 31.35 | 53,696,100 | +0.78(+2.56%) |