Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.12 | 36.62 | 36.62 | 36.62 | 5,309,847 | -0.68(-1.83%) |
Dec 30, 2015 | 37.44 | 37.59 | 37.23 | 37.30 | 3,015,324 | -0.14(-0.38%) |
Dec 29, 2015 | 37.22 | 37.78 | 37.12 | 37.45 | 5,281,387 | +0.52(+1.41%) |
Dec 28, 2015 | 36.67 | 36.93 | 36.20 | 36.93 | 3,487,554 | +0.10(+0.28%) |
Dec 24, 2015 | 36.84 | 36.82 | 36.82 | 36.82 | 2,037,224 | +0.08(+0.21%) |
Dec 23, 2015 | 37.26 | 37.32 | 35.65 | 36.75 | 5,728,029 | -0.35(-0.94%) |
Dec 22, 2015 | 37.43 | 37.64 | 36.70 | 37.10 | 4,369,899 | +0.44(+1.21%) |
Dec 21, 2015 | 36.77 | 37.17 | 36.05 | 36.65 | 6,099,940 | +0.26(+0.70%) |
Dec 18, 2015 | 36.40 | 37.02 | 36.24 | 36.40 | 13,253,443 | -0.38(-1.03%) |
Dec 17, 2015 | 37.24 | 37.65 | 36.76 | 36.77 | 7,803,957 | -0.32(-0.87%) |
Dec 16, 2015 | 36.84 | 37.30 | 36.08 | 37.10 | 6,631,519 | +0.47(+1.29%) |
Dec 15, 2015 | 36.26 | 37.42 | 36.18 | 36.62 | 8,411,916 | +0.71(+1.98%) |
Dec 14, 2015 | 35.26 | 35.95 | 34.90 | 35.91 | 6,008,510 | +0.70(+1.99%) |
Dec 11, 2015 | 35.72 | 36.19 | 34.78 | 35.21 | 11,410,441 | -1.10(-3.02%) |
Dec 10, 2015 | 36.62 | 36.73 | 36.02 | 36.31 | 5,506,703 | -0.20(-0.54%) |
Dec 09, 2015 | 37.09 | 37.23 | 35.82 | 36.51 | 7,660,643 | -0.73(-1.96%) |
Dec 08, 2015 | 36.26 | 37.33 | 36.07 | 37.24 | 5,955,281 | +0.63(+1.73%) |
Dec 07, 2015 | 36.82 | 36.93 | 36.32 | 36.60 | 7,122,120 | -0.19(-0.51%) |
Dec 04, 2015 | 35.54 | 36.88 | 35.52 | 36.79 | 5,327,862 | +1.20(+3.38%) |
Dec 03, 2015 | 36.55 | 36.83 | 35.35 | 35.59 | 8,097,270 | -0.72(-1.98%) |
Dec 02, 2015 | 36.49 | 36.90 | 36.22 | 36.31 | 5,876,927 | -0.18(-0.49%) |
Dec 01, 2015 | 35.82 | 36.67 | 35.80 | 36.49 | 8,884,368 | +0.86(+2.42%) |
Nov 30, 2015 | 35.43 | 35.65 | 34.71 | 35.63 | 8,424,293 | +0.40(+1.13%) |
Nov 27, 2015 | 35.19 | 35.38 | 35.15 | 35.23 | 1,447,334 | +0.01(+0.03%) |
Nov 25, 2015 | 35.02 | 35.22 | 35.22 | 35.22 | 4,458,449 | +0.37(+1.06%) |
Nov 24, 2015 | 35.18 | 35.27 | 34.54 | 34.85 | 6,140,947 | -0.48(-1.37%) |
Nov 23, 2015 | 35.31 | 35.55 | 34.56 | 35.34 | 8,869,846 | -0.15(-0.43%) |
Nov 20, 2015 | 35.10 | 35.98 | 34.64 | 35.49 | 8,732,974 | +0.47(+1.35%) |
Nov 19, 2015 | 35.01 | 35.54 | 34.93 | 35.01 | 5,564,127 | +0.13(+0.38%) |
Nov 18, 2015 | 34.28 | 34.96 | 33.89 | 34.88 | 8,727,100 | +0.71(+2.08%) |
Nov 17, 2015 | 33.08 | 34.29 | 32.97 | 34.17 | 10,544,806 | +1.11(+3.35%) |
Nov 16, 2015 | 32.63 | 33.21 | 31.96 | 33.07 | 9,171,590 | +0.34(+1.04%) |
Nov 13, 2015 | 32.91 | 33.12 | 32.34 | 32.73 | 7,206,909 | -0.40(-1.20%) |
Nov 12, 2015 | 32.74 | 33.60 | 32.74 | 33.12 | 10,323,811 | +0.42(+1.27%) |
Nov 11, 2015 | 32.50 | 33.01 | 31.77 | 32.71 | 9,027,760 | +0.67(+2.10%) |
Nov 10, 2015 | 32.03 | 32.12 | 31.52 | 32.03 | 9,405,049 | -0.18(-0.56%) |
Nov 09, 2015 | 33.40 | 33.94 | 31.89 | 32.21 | 16,857,564 | -0.90(-2.71%) |
Nov 06, 2015 | 35.73 | 35.73 | 32.97 | 33.11 | 21,840,626 | -2.23(-6.32%) |
Nov 05, 2015 | 35.43 | 35.82 | 34.78 | 35.35 | 10,990,486 | +0.35(+1.00%) |
Nov 04, 2015 | 34.20 | 35.54 | 34.07 | 35.00 | 18,843,866 | +1.11(+3.27%) |
Nov 03, 2015 | 31.55 | 35.76 | 30.64 | 33.89 | 46,022,672 | +1.18(+3.62%) |
Nov 02, 2015 | 32.40 | 32.98 | 32.01 | 32.71 | 7,805,428 | -0.18(-0.55%) |
Oct 30, 2015 | 32.96 | 33.30 | 32.36 | 32.89 | 9,173,586 | -0.22(-0.66%) |
Oct 29, 2015 | 33.30 | 33.48 | 32.66 | 33.10 | 6,022,047 | -0.27(-0.82%) |
Oct 28, 2015 | 33.11 | 33.50 | 32.92 | 33.38 | 6,478,858 | +0.38(+1.15%) |
Oct 27, 2015 | 33.02 | 33.24 | 32.82 | 33.00 | 6,342,981 | +0.00(+0.00%) |
Oct 26, 2015 | 33.12 | 33.16 | 32.88 | 33.00 | 3,998,658 | -0.02(-0.06%) |
Oct 23, 2015 | 33.36 | 33.53 | 32.88 | 33.02 | 9,669,156 | +0.14(+0.43%) |
Oct 22, 2015 | 32.05 | 33.24 | 32.05 | 32.88 | 10,191,022 | +0.92(+2.87%) |
Oct 21, 2015 | 32.17 | 32.27 | 31.86 | 31.96 | 4,970,480 | -0.04(-0.12%) |
Oct 20, 2015 | 31.94 | 32.03 | 31.68 | 32.00 | 5,701,061 | +0.07(+0.21%) |
Oct 19, 2015 | 32.11 | 32.33 | 31.54 | 31.93 | 5,753,279 | -0.40(-1.23%) |
Oct 16, 2015 | 32.22 | 32.46 | 31.97 | 32.33 | 8,109,330 | +0.35(+1.09%) |
Oct 15, 2015 | 31.39 | 31.99 | 31.19 | 31.98 | 11,160,934 | +0.74(+2.36%) |
Oct 14, 2015 | 31.00 | 31.61 | 30.92 | 31.24 | 9,604,547 | +0.13(+0.43%) |
Oct 13, 2015 | 30.75 | 31.40 | 30.46 | 31.11 | 13,383,991 | +0.28(+0.92%) |
Oct 12, 2015 | 30.16 | 31.13 | 30.10 | 30.82 | 5,496,547 | +0.48(+1.59%) |
Oct 09, 2015 | 29.92 | 30.36 | 29.64 | 30.34 | 6,681,163 | +0.32(+1.07%) |
Oct 08, 2015 | 30.05 | 30.13 | 29.34 | 30.02 | 9,222,465 | -0.20(-0.66%) |
Oct 07, 2015 | 30.35 | 30.55 | 29.68 | 30.22 | 7,128,585 | +0.03(+0.09%) |
Oct 06, 2015 | 30.13 | 30.50 | 29.81 | 30.19 | 7,025,943 | -0.06(-0.19%) |
Oct 05, 2015 | 30.10 | 30.33 | 29.85 | 30.25 | 9,046,754 | +0.48(+1.62%) |
Oct 02, 2015 | 28.92 | 29.76 | 28.62 | 29.76 | 9,967,530 | +0.53(+1.81%) |