Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.25 | 39.26 | 39.26 | 39.26 | 11,156,282 | -0.32(-0.81%) |
Dec 30, 2015 | 39.65 | 39.83 | 39.46 | 39.58 | 7,480,205 | -0.07(-0.17%) |
Dec 29, 2015 | 39.37 | 39.85 | 39.33 | 39.65 | 8,890,331 | +0.37(+0.95%) |
Dec 28, 2015 | 39.24 | 39.43 | 39.07 | 39.28 | 6,506,068 | -0.01(-0.02%) |
Dec 24, 2015 | 39.24 | 39.29 | 39.29 | 39.29 | 4,009,072 | -0.10(-0.25%) |
Dec 23, 2015 | 38.94 | 39.56 | 38.92 | 39.38 | 9,588,330 | +0.65(+1.69%) |
Dec 22, 2015 | 38.66 | 38.82 | 38.12 | 38.73 | 17,753,592 | +0.17(+0.44%) |
Dec 21, 2015 | 38.77 | 38.77 | 38.06 | 38.56 | 15,653,848 | +0.17(+0.45%) |
Dec 18, 2015 | 38.77 | 38.89 | 38.36 | 38.39 | 28,387,804 | -0.76(-1.94%) |
Dec 17, 2015 | 40.22 | 40.33 | 39.14 | 39.14 | 18,181,776 | -1.01(-2.52%) |
Dec 16, 2015 | 39.71 | 40.23 | 39.40 | 40.16 | 13,467,087 | +0.83(+2.12%) |
Dec 15, 2015 | 39.01 | 39.54 | 38.82 | 39.32 | 15,585,117 | +0.52(+1.34%) |
Dec 14, 2015 | 38.77 | 38.92 | 38.39 | 38.80 | 16,141,330 | +0.04(+0.10%) |
Dec 11, 2015 | 39.40 | 39.61 | 38.67 | 38.77 | 13,988,093 | -0.82(-2.07%) |
Dec 10, 2015 | 39.09 | 39.80 | 38.94 | 39.58 | 15,532,936 | +0.64(+1.65%) |
Dec 09, 2015 | 39.28 | 39.53 | 38.72 | 38.94 | 14,048,156 | -0.48(-1.22%) |
Dec 08, 2015 | 39.50 | 40.11 | 39.24 | 39.42 | 10,271,954 | -0.15(-0.39%) |
Dec 07, 2015 | 39.83 | 39.98 | 39.20 | 39.58 | 11,788,232 | +0.03(+0.07%) |
Dec 04, 2015 | 38.98 | 39.58 | 38.95 | 39.55 | 18,564,690 | +0.77(+2.00%) |
Dec 03, 2015 | 39.86 | 39.88 | 38.51 | 38.77 | 18,439,968 | -0.91(-2.29%) |
Dec 02, 2015 | 40.30 | 40.54 | 39.63 | 39.68 | 13,698,340 | -0.55(-1.37%) |
Dec 01, 2015 | 39.64 | 40.28 | 39.40 | 40.23 | 17,628,476 | +1.15(+2.94%) |
Nov 30, 2015 | 39.84 | 39.89 | 39.07 | 39.08 | 18,114,324 | -0.70(-1.76%) |
Nov 27, 2015 | 39.34 | 39.96 | 39.34 | 39.78 | 4,044,209 | +0.18(+0.45%) |
Nov 25, 2015 | 39.53 | 39.61 | 39.61 | 39.61 | 8,245,237 | +0.18(+0.45%) |
Nov 24, 2015 | 39.49 | 39.58 | 39.15 | 39.43 | 14,251,612 | -0.39(-0.98%) |
Nov 23, 2015 | 39.87 | 39.96 | 39.65 | 39.82 | 11,783,405 | -0.07(-0.17%) |
Nov 20, 2015 | 40.26 | 40.45 | 39.81 | 39.89 | 12,116,864 | -0.13(-0.33%) |
Nov 19, 2015 | 40.14 | 40.20 | 39.75 | 40.02 | 9,276,533 | +0.04(+0.09%) |
Nov 18, 2015 | 39.71 | 40.04 | 39.59 | 39.98 | 14,648,880 | +0.38(+0.97%) |
Nov 17, 2015 | 39.60 | 40.03 | 39.29 | 39.60 | 9,666,336 | +0.01(+0.02%) |
Nov 16, 2015 | 38.48 | 39.67 | 38.43 | 39.59 | 9,359,330 | +0.49(+1.26%) |
Nov 13, 2015 | 39.41 | 39.61 | 39.01 | 39.10 | 15,455,211 | +0.00(+0.00%) |
Nov 12, 2015 | 39.51 | 39.79 | 39.10 | 39.10 | 11,634,205 | -0.51(-1.28%) |
Nov 11, 2015 | 40.41 | 40.55 | 39.58 | 39.61 | 11,589,242 | -0.52(-1.30%) |
Nov 10, 2015 | 40.09 | 40.25 | 39.83 | 40.13 | 10,121,488 | +0.14(+0.35%) |
Nov 09, 2015 | 39.83 | 40.11 | 39.62 | 39.99 | 12,397,409 | -0.27(-0.68%) |
Nov 06, 2015 | 40.39 | 40.46 | 39.82 | 40.26 | 14,544,345 | -0.32(-0.80%) |
Nov 05, 2015 | 40.89 | 41.05 | 40.31 | 40.59 | 12,270,457 | -0.35(-0.86%) |
Nov 04, 2015 | 40.90 | 41.11 | 40.68 | 40.94 | 10,509,578 | +0.31(+0.76%) |
Nov 03, 2015 | 40.61 | 40.83 | 40.16 | 40.63 | 12,500,547 | +0.00(+0.00%) |
Nov 02, 2015 | 40.32 | 40.79 | 40.12 | 40.63 | 14,322,110 | +0.33(+0.82%) |
Oct 30, 2015 | 40.39 | 40.74 | 40.30 | 40.30 | 14,943,735 | -0.15(-0.38%) |
Oct 29, 2015 | 40.52 | 41.02 | 40.16 | 40.45 | 12,081,536 | -0.17(-0.42%) |
Oct 28, 2015 | 39.80 | 40.65 | 39.48 | 40.62 | 19,952,164 | +1.20(+3.05%) |
Oct 27, 2015 | 39.64 | 39.89 | 38.91 | 39.42 | 18,930,660 | +0.41(+1.06%) |
Oct 26, 2015 | 38.82 | 39.20 | 38.69 | 39.01 | 14,885,575 | +0.02(+0.06%) |
Oct 23, 2015 | 38.60 | 39.26 | 38.44 | 38.99 | 21,299,778 | +0.64(+1.67%) |
Oct 22, 2015 | 37.47 | 38.75 | 37.08 | 38.34 | 25,024,164 | +1.05(+2.81%) |
Oct 21, 2015 | 37.42 | 37.59 | 36.97 | 37.30 | 15,363,785 | +0.15(+0.40%) |
Oct 20, 2015 | 37.89 | 37.95 | 36.94 | 37.15 | 13,488,991 | -0.74(-1.97%) |
Oct 19, 2015 | 37.84 | 38.01 | 37.55 | 37.90 | 11,450,318 | -0.06(-0.16%) |
Oct 16, 2015 | 37.82 | 38.13 | 37.66 | 37.95 | 15,045,523 | +0.56(+1.50%) |
Oct 15, 2015 | 36.62 | 37.66 | 36.31 | 37.39 | 19,039,680 | +0.87(+2.38%) |
Oct 14, 2015 | 36.56 | 36.95 | 36.46 | 36.52 | 18,623,178 | +0.05(+0.14%) |
Oct 13, 2015 | 37.44 | 37.53 | 36.39 | 36.47 | 20,216,262 | -0.91(-2.45%) |
Oct 12, 2015 | 36.65 | 37.49 | 36.63 | 37.39 | 15,805,994 | -0.18(-0.47%) |
Oct 09, 2015 | 37.59 | 37.98 | 37.37 | 37.56 | 14,813,493 | -0.05(-0.14%) |
Oct 08, 2015 | 37.35 | 37.74 | 36.97 | 37.62 | 17,011,634 | +0.05(+0.14%) |
Oct 07, 2015 | 37.20 | 37.69 | 36.69 | 37.56 | 19,727,910 | +0.85(+2.31%) |
Oct 06, 2015 | 37.89 | 37.89 | 36.36 | 36.72 | 22,371,278 | -1.05(-2.79%) |
Oct 05, 2015 | 37.65 | 37.84 | 37.37 | 37.77 | 21,541,268 | +0.80(+2.17%) |
Oct 02, 2015 | 35.97 | 36.97 | 35.65 | 36.97 | 32,943,350 | +0.57(+1.56%) |