Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.02 | 35.50 | 35.50 | 35.50 | 8,787,170 | +0.07(+0.19%) |
Dec 30, 2015 | 35.69 | 36.30 | 35.39 | 35.43 | 8,685,714 | -0.89(-2.45%) |
Dec 29, 2015 | 36.67 | 36.78 | 35.89 | 36.32 | 8,264,202 | +0.44(+1.23%) |
Dec 28, 2015 | 36.20 | 36.34 | 35.69 | 35.88 | 11,554,634 | -1.06(-2.88%) |
Dec 24, 2015 | 37.29 | 36.95 | 36.95 | 36.95 | 4,290,020 | -0.33(-0.90%) |
Dec 23, 2015 | 35.96 | 37.31 | 35.95 | 37.28 | 12,897,002 | +2.09(+5.94%) |
Dec 22, 2015 | 34.35 | 35.40 | 34.15 | 35.19 | 13,626,232 | +0.90(+2.62%) |
Dec 21, 2015 | 35.00 | 35.09 | 33.88 | 34.29 | 14,299,555 | -0.63(-1.81%) |
Dec 18, 2015 | 35.78 | 36.18 | 34.80 | 34.92 | 21,732,710 | -1.03(-2.86%) |
Dec 17, 2015 | 37.54 | 37.61 | 35.68 | 35.95 | 17,021,672 | -1.57(-4.19%) |
Dec 16, 2015 | 38.25 | 38.66 | 37.35 | 37.53 | 15,038,930 | -0.92(-2.39%) |
Dec 15, 2015 | 38.29 | 38.83 | 38.13 | 38.45 | 14,142,902 | +0.78(+2.08%) |
Dec 14, 2015 | 36.18 | 38.13 | 36.04 | 37.66 | 18,638,492 | +1.06(+2.91%) |
Dec 11, 2015 | 36.69 | 36.84 | 35.59 | 36.60 | 19,277,392 | -0.83(-2.21%) |
Dec 10, 2015 | 36.67 | 37.98 | 36.51 | 37.43 | 14,543,415 | +0.57(+1.55%) |
Dec 09, 2015 | 36.77 | 37.82 | 36.31 | 36.86 | 13,004,568 | +0.13(+0.35%) |
Dec 08, 2015 | 36.23 | 37.37 | 35.65 | 36.73 | 11,471,273 | -0.52(-1.41%) |
Dec 07, 2015 | 37.81 | 38.24 | 36.62 | 37.25 | 15,177,713 | -1.67(-4.30%) |
Dec 04, 2015 | 38.66 | 39.15 | 38.14 | 38.92 | 12,354,050 | -0.32(-0.81%) |
Dec 03, 2015 | 40.16 | 40.29 | 39.15 | 39.24 | 14,033,322 | -0.71(-1.79%) |
Dec 02, 2015 | 41.22 | 41.49 | 39.68 | 39.96 | 14,000,444 | -1.57(-3.77%) |
Dec 01, 2015 | 41.41 | 41.63 | 40.99 | 41.52 | 10,131,696 | +0.43(+1.04%) |
Nov 30, 2015 | 40.69 | 41.43 | 40.57 | 41.10 | 11,489,828 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.67 | 3,663,859 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,057 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.29 | 40.59 | 42.06 | 10,787,857 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.89 | 39.90 | 40.51 | 7,377,673 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.03 | 40.25 | 7,534,662 | -0.48(-1.18%) |
Nov 19, 2015 | 41.21 | 41.42 | 40.44 | 40.73 | 8,305,192 | -0.70(-1.69%) |
Nov 18, 2015 | 41.40 | 41.87 | 40.64 | 41.43 | 6,464,159 | +0.44(+1.08%) |
Nov 17, 2015 | 41.18 | 41.59 | 40.64 | 40.99 | 8,180,787 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.40 | 39.23 | 41.34 | 10,887,250 | +1.93(+4.90%) |
Nov 13, 2015 | 39.46 | 39.62 | 38.80 | 39.41 | 8,404,684 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.52 | 9,717,365 | -1.12(-2.75%) |
Nov 11, 2015 | 41.46 | 41.62 | 40.55 | 40.64 | 9,175,855 | -0.92(-2.21%) |
Nov 10, 2015 | 41.43 | 41.94 | 41.06 | 41.56 | 6,821,068 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.36 | 41.55 | 7,384,499 | -0.86(-2.03%) |
Nov 06, 2015 | 42.41 | 42.92 | 41.82 | 42.41 | 8,629,979 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.41 | 42.79 | 9,511,637 | -0.05(-0.11%) |
Nov 04, 2015 | 43.14 | 43.19 | 42.18 | 42.84 | 11,467,732 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.46 | 41.98 | 43.14 | 12,001,127 | +1.36(+3.26%) |
Nov 02, 2015 | 40.30 | 42.01 | 40.20 | 41.78 | 10,705,615 | +1.21(+2.98%) |
Oct 30, 2015 | 41.01 | 41.19 | 39.99 | 40.57 | 9,921,968 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.48 | 38.89 | 40.77 | 12,265,049 | +0.21(+0.53%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,264,430 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,507,956 | -0.96(-2.38%) |
Oct 26, 2015 | 41.49 | 41.49 | 40.26 | 40.26 | 7,306,713 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.80 | 41.52 | 7,768,670 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.45 | 41.50 | 9,695,645 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.28 | 8,329,269 | -0.43(-1.06%) |
Oct 20, 2015 | 40.99 | 41.25 | 40.45 | 40.71 | 11,248,956 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.67 | 40.83 | 10,495,234 | -1.17(-2.79%) |
Oct 16, 2015 | 42.35 | 42.54 | 41.46 | 42.00 | 9,622,601 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 42.00 | 10,299,840 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.18 | 41.61 | 8,543,799 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.94 | 40.78 | 41.29 | 8,283,351 | -0.17(-0.42%) |
Oct 12, 2015 | 42.07 | 42.09 | 40.86 | 41.47 | 9,975,913 | -0.62(-1.48%) |
Oct 09, 2015 | 42.46 | 42.53 | 41.42 | 42.09 | 12,154,449 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.96 | 42.22 | 12,658,070 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.47 | 18,351,652 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,543,462 | +1.62(+4.08%) |
Oct 05, 2015 | 38.97 | 39.86 | 38.65 | 39.75 | 17,067,836 | +1.34(+3.50%) |
Oct 02, 2015 | 35.70 | 38.41 | 35.68 | 38.41 | 16,759,137 | +2.27(+6.29%) |