Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.65 | 37.34 | 37.34 | 37.34 | 5,581,728 | -0.56(-1.47%) |
Dec 30, 2015 | 38.09 | 38.26 | 37.83 | 37.90 | 6,720,071 | -0.20(-0.52%) |
Dec 29, 2015 | 37.60 | 38.15 | 37.39 | 38.10 | 7,079,650 | +0.71(+1.89%) |
Dec 28, 2015 | 37.53 | 37.73 | 37.30 | 37.39 | 4,421,019 | -0.23(-0.62%) |
Dec 24, 2015 | 37.81 | 37.62 | 37.62 | 37.62 | 2,760,328 | -0.19(-0.50%) |
Dec 23, 2015 | 37.28 | 37.85 | 37.18 | 37.82 | 7,976,905 | +0.72(+1.95%) |
Dec 22, 2015 | 36.90 | 37.18 | 36.50 | 37.09 | 7,503,921 | +0.22(+0.61%) |
Dec 21, 2015 | 36.21 | 36.93 | 35.97 | 36.87 | 10,622,043 | +0.95(+2.63%) |
Dec 18, 2015 | 36.45 | 36.52 | 35.63 | 35.92 | 25,988,208 | -0.88(-2.39%) |
Dec 17, 2015 | 37.21 | 37.25 | 36.69 | 36.80 | 8,430,255 | -0.40(-1.08%) |
Dec 16, 2015 | 36.49 | 37.28 | 36.48 | 37.21 | 11,992,316 | +0.68(+1.87%) |
Dec 15, 2015 | 36.70 | 36.93 | 36.30 | 36.52 | 9,928,714 | +0.58(+1.62%) |
Dec 14, 2015 | 35.73 | 36.00 | 35.37 | 35.94 | 11,718,401 | +0.49(+1.38%) |
Dec 11, 2015 | 35.81 | 36.15 | 35.32 | 35.45 | 12,018,632 | -1.04(-2.84%) |
Dec 10, 2015 | 36.16 | 36.79 | 36.11 | 36.49 | 10,727,597 | +0.27(+0.76%) |
Dec 09, 2015 | 36.31 | 36.71 | 35.97 | 36.21 | 8,465,802 | -0.29(-0.80%) |
Dec 08, 2015 | 36.08 | 36.67 | 35.80 | 36.50 | 7,926,246 | -0.02(-0.07%) |
Dec 07, 2015 | 36.86 | 36.92 | 36.28 | 36.53 | 11,118,660 | -0.39(-1.06%) |
Dec 04, 2015 | 35.53 | 36.95 | 35.53 | 36.92 | 13,593,666 | +1.57(+4.44%) |
Dec 03, 2015 | 36.43 | 36.43 | 35.19 | 35.35 | 16,832,372 | -1.04(-2.85%) |
Dec 02, 2015 | 36.79 | 36.79 | 36.30 | 36.39 | 6,468,422 | -0.38(-1.04%) |
Dec 01, 2015 | 36.57 | 36.95 | 36.31 | 36.77 | 12,800,875 | +0.55(+1.51%) |
Nov 30, 2015 | 36.85 | 36.98 | 36.19 | 36.22 | 13,899,632 | -0.63(-1.71%) |
Nov 27, 2015 | 36.56 | 36.97 | 36.33 | 36.85 | 3,927,292 | +0.41(+1.12%) |
Nov 25, 2015 | 36.46 | 36.45 | 36.45 | 36.45 | 6,085,475 | -0.04(-0.11%) |
Nov 24, 2015 | 36.33 | 36.64 | 36.30 | 36.49 | 5,449,724 | -0.08(-0.23%) |
Nov 23, 2015 | 36.40 | 36.72 | 36.30 | 36.57 | 12,303,676 | +0.11(+0.30%) |
Nov 20, 2015 | 37.28 | 37.33 | 36.30 | 36.46 | 10,625,749 | -0.52(-1.41%) |
Nov 19, 2015 | 36.99 | 37.18 | 36.86 | 36.99 | 6,221,305 | +0.08(+0.22%) |
Nov 18, 2015 | 36.47 | 36.95 | 36.33 | 36.90 | 7,485,585 | +0.55(+1.51%) |
Nov 17, 2015 | 36.57 | 36.78 | 36.25 | 36.36 | 7,307,319 | -0.20(-0.54%) |
Nov 16, 2015 | 36.10 | 36.57 | 36.02 | 36.55 | 7,326,752 | +0.66(+1.83%) |
Nov 13, 2015 | 36.09 | 36.40 | 35.77 | 35.90 | 9,448,682 | -0.31(-0.85%) |
Nov 12, 2015 | 36.75 | 36.87 | 36.17 | 36.21 | 8,270,033 | -0.69(-1.87%) |
Nov 11, 2015 | 37.20 | 37.30 | 36.87 | 36.89 | 6,438,250 | -0.10(-0.27%) |
Nov 10, 2015 | 36.79 | 37.15 | 36.75 | 36.99 | 8,012,618 | +0.17(+0.45%) |
Nov 09, 2015 | 37.08 | 37.15 | 36.41 | 36.83 | 11,322,076 | -0.41(-1.09%) |
Nov 06, 2015 | 37.87 | 37.94 | 36.84 | 37.23 | 8,425,631 | -0.83(-2.18%) |
Nov 05, 2015 | 38.05 | 38.11 | 37.65 | 38.06 | 6,618,431 | +0.00(+0.00%) |
Nov 04, 2015 | 38.77 | 38.80 | 37.94 | 38.06 | 7,840,283 | -0.43(-1.12%) |
Nov 03, 2015 | 38.42 | 38.58 | 38.06 | 38.50 | 8,348,438 | -0.03(-0.09%) |
Nov 02, 2015 | 38.46 | 38.69 | 37.40 | 38.53 | 8,705,062 | +0.23(+0.61%) |
Oct 30, 2015 | 38.40 | 38.68 | 38.18 | 38.30 | 7,656,584 | -0.10(-0.26%) |
Oct 29, 2015 | 38.43 | 38.53 | 37.72 | 38.40 | 7,234,496 | -0.10(-0.26%) |
Oct 28, 2015 | 38.30 | 38.99 | 37.68 | 38.50 | 10,287,228 | -0.17(-0.43%) |
Oct 27, 2015 | 38.84 | 38.97 | 38.54 | 38.66 | 11,202,965 | -0.17(-0.43%) |
Oct 26, 2015 | 38.60 | 38.99 | 38.43 | 38.83 | 8,130,155 | +0.22(+0.58%) |
Oct 23, 2015 | 38.89 | 38.99 | 38.50 | 38.60 | 11,272,261 | -0.34(-0.87%) |
Oct 22, 2015 | 37.82 | 39.34 | 37.82 | 38.94 | 13,321,009 | +1.24(+3.28%) |
Oct 21, 2015 | 38.06 | 38.18 | 37.38 | 37.71 | 14,767,178 | -0.24(-0.63%) |
Oct 20, 2015 | 38.62 | 38.70 | 37.89 | 37.95 | 8,987,585 | -0.56(-1.46%) |
Oct 19, 2015 | 38.00 | 38.55 | 37.75 | 38.51 | 9,753,868 | +0.47(+1.24%) |
Oct 16, 2015 | 37.43 | 38.05 | 37.39 | 38.04 | 10,976,098 | +0.72(+1.93%) |
Oct 15, 2015 | 37.28 | 37.33 | 36.60 | 37.32 | 11,008,611 | +0.20(+0.54%) |
Oct 14, 2015 | 36.90 | 37.32 | 36.90 | 37.12 | 5,595,737 | -0.08(-0.22%) |
Oct 13, 2015 | 37.25 | 37.56 | 37.08 | 37.20 | 7,704,004 | -0.17(-0.47%) |
Oct 12, 2015 | 37.15 | 37.51 | 37.13 | 37.38 | 5,661,871 | +0.04(+0.11%) |
Oct 09, 2015 | 37.50 | 37.60 | 37.14 | 37.33 | 7,480,047 | -0.25(-0.67%) |
Oct 08, 2015 | 36.80 | 37.60 | 36.57 | 37.59 | 9,083,037 | +0.81(+2.20%) |
Oct 07, 2015 | 36.60 | 36.86 | 36.34 | 36.78 | 9,225,166 | +0.36(+0.98%) |
Oct 06, 2015 | 36.75 | 36.84 | 36.36 | 36.42 | 8,710,848 | -0.32(-0.88%) |
Oct 05, 2015 | 36.40 | 36.89 | 36.20 | 36.75 | 12,853,059 | +0.61(+1.68%) |
Oct 02, 2015 | 34.73 | 36.15 | 34.47 | 36.14 | 13,380,102 | +1.12(+3.20%) |