Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.24 | 34.84 | 34.84 | 34.84 | 1,024,100 | -0.67(-1.89%) |
Dec 30, 2015 | 35.83 | 36.05 | 35.43 | 35.51 | 538,045 | -0.32(-0.89%) |
Dec 29, 2015 | 36.00 | 36.37 | 35.38 | 35.83 | 1,071,087 | +0.07(+0.20%) |
Dec 28, 2015 | 35.69 | 35.76 | 35.13 | 35.76 | 611,531 | +0.02(+0.04%) |
Dec 24, 2015 | 35.58 | 35.74 | 35.74 | 35.74 | 313,400 | +0.20(+0.55%) |
Dec 23, 2015 | 35.47 | 35.61 | 35.04 | 35.55 | 630,196 | +0.28(+0.79%) |
Dec 22, 2015 | 35.08 | 35.47 | 34.65 | 35.27 | 759,052 | +0.27(+0.77%) |
Dec 21, 2015 | 35.33 | 35.63 | 34.34 | 35.00 | 994,289 | +0.24(+0.69%) |
Dec 18, 2015 | 35.70 | 35.79 | 34.74 | 34.76 | 1,921,059 | -1.09(-3.04%) |
Dec 17, 2015 | 36.48 | 36.94 | 35.85 | 35.85 | 1,007,085 | -0.38(-1.05%) |
Dec 16, 2015 | 36.30 | 36.55 | 35.48 | 36.23 | 696,781 | +0.23(+0.64%) |
Dec 15, 2015 | 35.38 | 36.12 | 35.32 | 36.00 | 838,151 | +0.81(+2.30%) |
Dec 14, 2015 | 35.01 | 35.34 | 34.81 | 35.19 | 1,330,543 | +0.18(+0.51%) |
Dec 11, 2015 | 34.76 | 35.46 | 34.66 | 35.01 | 1,939,517 | -0.41(-1.16%) |
Dec 10, 2015 | 35.53 | 35.80 | 35.10 | 35.42 | 814,449 | -0.17(-0.48%) |
Dec 09, 2015 | 36.16 | 36.33 | 35.36 | 35.59 | 1,027,529 | -0.66(-1.82%) |
Dec 08, 2015 | 35.67 | 36.35 | 35.60 | 36.25 | 579,577 | +0.14(+0.39%) |
Dec 07, 2015 | 36.53 | 36.58 | 35.97 | 36.11 | 807,982 | -0.38(-1.04%) |
Dec 04, 2015 | 35.85 | 36.72 | 35.82 | 36.49 | 1,778,948 | +0.71(+1.98%) |
Dec 03, 2015 | 36.06 | 36.37 | 35.60 | 35.78 | 1,361,012 | -0.10(-0.28%) |
Dec 02, 2015 | 35.98 | 36.15 | 35.73 | 35.88 | 1,256,324 | -0.11(-0.31%) |
Dec 01, 2015 | 35.41 | 36.04 | 35.41 | 35.99 | 1,047,433 | +0.62(+1.75%) |
Nov 30, 2015 | 35.79 | 35.91 | 35.21 | 35.37 | 1,220,882 | -0.32(-0.90%) |
Nov 27, 2015 | 35.57 | 35.77 | 35.35 | 35.69 | 516,256 | +0.07(+0.20%) |
Nov 25, 2015 | 34.86 | 35.62 | 35.62 | 35.62 | 1,156,300 | +0.91(+2.62%) |
Nov 24, 2015 | 34.67 | 34.80 | 34.39 | 34.71 | 725,053 | -0.20(-0.57%) |
Nov 23, 2015 | 35.40 | 35.80 | 34.75 | 34.91 | 1,381,882 | -0.69(-1.94%) |
Nov 20, 2015 | 34.70 | 35.75 | 34.16 | 35.60 | 1,998,090 | +0.97(+2.80%) |
Nov 19, 2015 | 34.89 | 35.00 | 34.48 | 34.63 | 1,127,979 | -0.01(-0.03%) |
Nov 18, 2015 | 34.37 | 34.70 | 33.51 | 34.64 | 1,375,595 | +0.29(+0.84%) |
Nov 17, 2015 | 33.57 | 34.63 | 33.30 | 34.35 | 1,942,614 | +0.91(+2.72%) |
Nov 16, 2015 | 33.13 | 33.49 | 32.26 | 33.44 | 1,798,469 | +0.32(+0.97%) |
Nov 13, 2015 | 32.71 | 33.47 | 32.51 | 33.12 | 1,671,329 | +0.09(+0.27%) |
Nov 12, 2015 | 32.68 | 33.45 | 32.45 | 33.03 | 1,314,559 | +0.11(+0.33%) |
Nov 11, 2015 | 32.99 | 33.29 | 32.60 | 32.92 | 1,288,579 | +0.00(+0.00%) |
Nov 10, 2015 | 32.99 | 33.19 | 32.56 | 32.92 | 1,516,993 | -0.05(-0.15%) |
Nov 09, 2015 | 33.90 | 35.11 | 32.66 | 32.97 | 2,601,501 | -1.23(-3.60%) |
Nov 06, 2015 | 35.00 | 37.00 | 34.15 | 34.20 | 4,320,685 | +1.15(+3.48%) |
Nov 05, 2015 | 34.03 | 34.29 | 32.97 | 33.05 | 2,810,541 | -0.98(-2.88%) |
Nov 04, 2015 | 34.11 | 34.20 | 33.65 | 34.03 | 1,405,702 | +0.11(+0.32%) |
Nov 03, 2015 | 33.69 | 34.20 | 33.10 | 33.92 | 2,698,016 | +0.27(+0.80%) |
Nov 02, 2015 | 33.19 | 34.07 | 32.99 | 33.65 | 1,581,843 | +0.45(+1.36%) |
Oct 30, 2015 | 33.08 | 34.39 | 32.82 | 33.20 | 1,666,577 | +0.04(+0.12%) |
Oct 29, 2015 | 33.32 | 33.87 | 33.10 | 33.16 | 1,347,291 | -0.33(-0.99%) |
Oct 28, 2015 | 33.33 | 33.90 | 32.98 | 33.49 | 1,602,035 | +0.35(+1.06%) |
Oct 27, 2015 | 33.29 | 33.66 | 33.03 | 33.14 | 1,163,036 | -0.19(-0.57%) |
Oct 26, 2015 | 33.39 | 33.62 | 33.18 | 33.33 | 717,969 | -0.13(-0.39%) |
Oct 23, 2015 | 33.05 | 33.57 | 32.80 | 33.46 | 893,801 | +0.70(+2.14%) |
Oct 22, 2015 | 32.23 | 32.91 | 31.90 | 32.76 | 1,306,004 | +1.00(+3.15%) |
Oct 21, 2015 | 31.92 | 32.10 | 31.61 | 31.76 | 648,868 | +0.01(+0.03%) |
Oct 20, 2015 | 31.19 | 31.97 | 31.10 | 31.75 | 941,849 | +0.37(+1.18%) |
Oct 19, 2015 | 31.39 | 31.74 | 31.01 | 31.38 | 500,361 | -0.21(-0.66%) |
Oct 16, 2015 | 31.91 | 31.98 | 31.23 | 31.59 | 1,248,065 | -0.30(-0.94%) |
Oct 15, 2015 | 30.88 | 31.91 | 30.77 | 31.89 | 1,317,043 | +1.11(+3.61%) |
Oct 14, 2015 | 30.79 | 31.22 | 30.67 | 30.78 | 1,020,062 | +0.06(+0.20%) |
Oct 13, 2015 | 30.37 | 30.93 | 30.28 | 30.72 | 592,572 | +0.09(+0.29%) |
Oct 12, 2015 | 29.92 | 30.81 | 29.71 | 30.63 | 1,029,884 | +0.70(+2.34%) |
Oct 09, 2015 | 29.83 | 30.20 | 29.59 | 29.93 | 527,223 | +0.19(+0.64%) |
Oct 08, 2015 | 29.82 | 29.93 | 29.13 | 29.74 | 867,865 | -0.04(-0.13%) |
Oct 07, 2015 | 29.88 | 29.90 | 29.07 | 29.78 | 1,417,648 | +0.12(+0.40%) |
Oct 06, 2015 | 30.42 | 30.52 | 29.54 | 29.66 | 764,188 | -0.84(-2.75%) |
Oct 05, 2015 | 29.66 | 30.57 | 29.39 | 30.50 | 1,220,654 | +1.11(+3.78%) |
Oct 02, 2015 | 28.28 | 29.39 | 27.94 | 29.39 | 1,186,073 | +0.85(+2.98%) |