Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.33 | 31.45 | 31.45 | 31.45 | 1,410,325 | -0.10(-0.31%) |
Dec 30, 2015 | 31.51 | 31.76 | 31.38 | 31.54 | 1,524,808 | -0.08(-0.24%) |
Dec 29, 2015 | 31.67 | 31.92 | 31.49 | 31.62 | 1,279,325 | +0.17(+0.53%) |
Dec 28, 2015 | 31.30 | 31.48 | 30.96 | 31.45 | 1,368,694 | +0.08(+0.26%) |
Dec 24, 2015 | 31.50 | 31.37 | 31.37 | 31.37 | 641,333 | +0.00(+0.00%) |
Dec 23, 2015 | 30.65 | 31.45 | 30.38 | 31.37 | 2,495,189 | +1.01(+3.34%) |
Dec 22, 2015 | 30.70 | 30.86 | 29.87 | 30.36 | 3,628,979 | -0.30(-0.99%) |
Dec 21, 2015 | 30.50 | 30.92 | 30.34 | 30.66 | 4,960,433 | +0.27(+0.88%) |
Dec 18, 2015 | 31.01 | 31.28 | 30.36 | 30.39 | 7,258,358 | -0.54(-1.74%) |
Dec 17, 2015 | 30.88 | 31.22 | 30.62 | 30.93 | 4,853,319 | -0.03(-0.11%) |
Dec 16, 2015 | 30.34 | 31.03 | 29.47 | 30.97 | 5,781,288 | +0.93(+3.10%) |
Dec 15, 2015 | 30.79 | 31.41 | 30.02 | 30.03 | 4,734,393 | -0.40(-1.31%) |
Dec 14, 2015 | 31.47 | 31.66 | 30.26 | 30.43 | 3,014,365 | -1.11(-3.52%) |
Dec 11, 2015 | 31.83 | 32.39 | 31.44 | 31.54 | 2,276,445 | -0.79(-2.45%) |
Dec 10, 2015 | 32.42 | 33.32 | 32.05 | 32.34 | 4,553,449 | -0.79(-2.37%) |
Dec 09, 2015 | 33.19 | 33.65 | 32.74 | 33.12 | 2,218,459 | +0.03(+0.10%) |
Dec 08, 2015 | 33.68 | 33.90 | 33.07 | 33.09 | 1,787,456 | -0.66(-1.96%) |
Dec 07, 2015 | 33.99 | 34.76 | 33.71 | 33.75 | 2,236,217 | -1.01(-2.90%) |
Dec 04, 2015 | 34.93 | 35.00 | 34.32 | 34.76 | 1,200,759 | -0.08(-0.22%) |
Dec 03, 2015 | 35.91 | 35.91 | 34.47 | 34.83 | 1,804,949 | +0.11(+0.32%) |
Dec 02, 2015 | 34.31 | 35.55 | 34.31 | 34.72 | 1,572,892 | -0.45(-1.27%) |
Dec 01, 2015 | 35.00 | 35.65 | 34.74 | 35.17 | 1,532,299 | +0.27(+0.77%) |
Nov 30, 2015 | 35.91 | 35.91 | 34.83 | 34.90 | 2,119,142 | +0.15(+0.44%) |
Nov 27, 2015 | 34.55 | 34.94 | 34.46 | 34.75 | 419,308 | +0.09(+0.26%) |
Nov 25, 2015 | 34.42 | 34.66 | 34.66 | 34.66 | 1,343,450 | -0.15(-0.44%) |
Nov 24, 2015 | 36.27 | 36.27 | 34.49 | 34.81 | 2,497,542 | +0.07(+0.20%) |
Nov 23, 2015 | 33.85 | 35.08 | 33.85 | 34.74 | 1,732,811 | +0.20(+0.58%) |
Nov 20, 2015 | 34.72 | 34.95 | 34.36 | 34.54 | 1,431,547 | -0.05(-0.14%) |
Nov 19, 2015 | 33.98 | 34.81 | 33.76 | 34.59 | 2,231,755 | +0.42(+1.23%) |
Nov 18, 2015 | 32.84 | 34.21 | 32.84 | 34.17 | 2,569,825 | +1.25(+3.81%) |
Nov 17, 2015 | 31.91 | 33.81 | 31.91 | 32.92 | 3,336,050 | +0.13(+0.41%) |
Nov 16, 2015 | 33.24 | 33.34 | 32.59 | 32.78 | 3,464,775 | -0.42(-1.28%) |
Nov 13, 2015 | 33.46 | 34.18 | 33.12 | 33.21 | 2,400,705 | -0.49(-1.46%) |
Nov 12, 2015 | 34.47 | 34.83 | 33.68 | 33.70 | 1,968,648 | -1.57(-4.44%) |
Nov 11, 2015 | 34.50 | 35.53 | 34.50 | 35.26 | 1,172,165 | +0.16(+0.45%) |
Nov 10, 2015 | 35.97 | 35.97 | 34.42 | 35.11 | 1,758,349 | -0.39(-1.10%) |
Nov 09, 2015 | 34.97 | 36.99 | 34.96 | 35.50 | 2,160,214 | -1.20(-3.28%) |
Nov 06, 2015 | 34.83 | 36.75 | 34.83 | 36.70 | 2,054,158 | +1.56(+4.44%) |
Nov 05, 2015 | 34.18 | 35.97 | 32.97 | 35.14 | 5,753,405 | -1.28(-3.51%) |
Nov 04, 2015 | 37.51 | 37.51 | 36.33 | 36.42 | 1,494,042 | +0.02(+0.06%) |
Nov 03, 2015 | 34.90 | 36.81 | 34.90 | 36.40 | 2,029,653 | -0.60(-1.63%) |
Nov 02, 2015 | 36.63 | 37.38 | 36.61 | 37.00 | 1,710,429 | +0.23(+0.63%) |
Oct 30, 2015 | 37.01 | 37.32 | 36.77 | 36.77 | 1,529,368 | -0.21(-0.55%) |
Oct 29, 2015 | 36.05 | 37.50 | 35.58 | 36.97 | 1,610,088 | -0.24(-0.64%) |
Oct 28, 2015 | 37.48 | 37.56 | 36.22 | 37.21 | 2,673,749 | +0.92(+2.52%) |
Oct 27, 2015 | 36.11 | 36.46 | 35.68 | 36.30 | 1,493,922 | -0.13(-0.36%) |
Oct 26, 2015 | 36.45 | 36.49 | 35.70 | 36.43 | 1,702,022 | -0.08(-0.21%) |
Oct 23, 2015 | 36.04 | 36.73 | 36.00 | 36.50 | 2,196,493 | +0.60(+1.66%) |
Oct 22, 2015 | 36.37 | 36.77 | 35.52 | 35.91 | 2,747,758 | -0.05(-0.13%) |
Oct 21, 2015 | 37.07 | 37.07 | 35.39 | 35.96 | 2,285,121 | -0.81(-2.21%) |
Oct 20, 2015 | 36.82 | 37.23 | 35.13 | 36.77 | 1,646,221 | -0.35(-0.94%) |
Oct 19, 2015 | 37.75 | 38.12 | 36.70 | 37.12 | 2,105,786 | -1.04(-2.72%) |
Oct 16, 2015 | 39.57 | 39.57 | 37.46 | 38.16 | 2,042,602 | -0.15(-0.39%) |
Oct 15, 2015 | 38.01 | 38.39 | 37.58 | 38.31 | 1,282,353 | +0.17(+0.45%) |
Oct 14, 2015 | 38.01 | 38.43 | 37.81 | 38.14 | 1,492,782 | +0.15(+0.40%) |
Oct 13, 2015 | 38.07 | 38.85 | 37.93 | 37.99 | 2,586,435 | -0.54(-1.40%) |
Oct 12, 2015 | 39.35 | 39.39 | 37.95 | 38.53 | 1,896,828 | -0.85(-2.15%) |
Oct 09, 2015 | 37.62 | 39.48 | 37.62 | 39.38 | 5,081,502 | +2.31(+6.24%) |
Oct 08, 2015 | 36.88 | 37.37 | 36.63 | 37.06 | 2,647,427 | +0.09(+0.24%) |
Oct 07, 2015 | 35.25 | 37.50 | 35.25 | 36.97 | 3,601,357 | -0.17(-0.46%) |
Oct 06, 2015 | 37.18 | 37.65 | 36.91 | 37.15 | 3,165,827 | +0.14(+0.39%) |
Oct 05, 2015 | 36.52 | 37.19 | 36.32 | 37.00 | 2,258,503 | +0.75(+2.06%) |
Oct 02, 2015 | 34.19 | 36.28 | 34.19 | 36.26 | 2,818,799 | +0.69(+1.94%) |
Oct 01, 2015 | 37.77 | 38.34 | 34.94 | 35.57 | 3,216,243 | +0.38(+1.09%) |
Sep 30, 2015 | 37.45 | 37.45 | 34.62 | 35.18 | 2,327,366 | +0.59(+1.72%) |
Sep 29, 2015 | 33.77 | 35.07 | 33.38 | 34.59 | 2,594,628 | +0.41(+1.20%) |
Sep 28, 2015 | 35.13 | 35.51 | 34.13 | 34.18 | 2,581,826 | -1.35(-3.81%) |
Sep 25, 2015 | 35.96 | 36.10 | 35.34 | 35.53 | 2,148,153 | -0.25(-0.69%) |
Sep 24, 2015 | 34.89 | 35.87 | 34.54 | 35.78 | 3,622,493 | -0.33(-0.91%) |
Sep 23, 2015 | 36.82 | 37.63 | 35.96 | 36.11 | 2,692,637 | -0.79(-2.13%) |
Sep 22, 2015 | 38.98 | 38.98 | 36.56 | 36.89 | 2,912,370 | -1.31(-3.44%) |
Sep 21, 2015 | 39.45 | 39.45 | 37.95 | 38.21 | 2,411,377 | +0.11(+0.29%) |
Sep 18, 2015 | 38.96 | 39.21 | 38.03 | 38.10 | 3,239,138 | -1.39(-3.52%) |
Sep 17, 2015 | 40.13 | 40.48 | 39.25 | 39.48 | 1,796,280 | -0.73(-1.80%) |
Sep 16, 2015 | 40.51 | 40.51 | 39.00 | 40.21 | 2,873,008 | -0.61(-1.49%) |
Sep 15, 2015 | 43.08 | 43.08 | 40.13 | 40.82 | 2,080,482 | +0.07(+0.17%) |
Sep 14, 2015 | 40.18 | 40.78 | 39.36 | 40.75 | 2,171,678 | +0.57(+1.41%) |
Sep 11, 2015 | 40.01 | 40.89 | 39.68 | 40.18 | 1,510,116 | +0.01(+0.02%) |
Sep 10, 2015 | 39.76 | 40.63 | 39.69 | 40.18 | 2,431,443 | +0.34(+0.84%) |
Sep 09, 2015 | 40.35 | 41.08 | 39.76 | 39.84 | 1,578,140 | -0.24(-0.60%) |
Sep 08, 2015 | 39.76 | 40.13 | 39.46 | 40.08 | 914,569 | +0.85(+2.18%) |
Sep 04, 2015 | 39.16 | 39.22 | 39.22 | 39.22 | 1,200,524 | -0.94(-2.33%) |
Sep 03, 2015 | 39.91 | 40.79 | 39.79 | 40.16 | 1,617,115 | +0.38(+0.95%) |
Sep 02, 2015 | 40.30 | 40.65 | 39.29 | 39.79 | 1,809,790 | -0.18(-0.45%) |
Sep 01, 2015 | 40.01 | 40.44 | 39.44 | 39.96 | 2,707,136 | -0.63(-1.55%) |
Aug 31, 2015 | 41.10 | 41.19 | 40.11 | 40.59 | 2,458,844 | -0.62(-1.51%) |
Aug 28, 2015 | 40.57 | 41.32 | 40.50 | 41.21 | 2,205,874 | +0.71(+1.76%) |
Aug 27, 2015 | 39.83 | 40.52 | 39.49 | 40.50 | 2,740,823 | +1.89(+4.91%) |
Aug 26, 2015 | 39.07 | 39.63 | 37.72 | 38.61 | 2,720,169 | +0.65(+1.71%) |
Aug 25, 2015 | 39.87 | 39.92 | 37.62 | 37.96 | 3,434,052 | -0.66(-1.70%) |
Aug 24, 2015 | 38.75 | 41.24 | 36.58 | 38.62 | 3,137,673 | -1.74(-4.32%) |
Aug 21, 2015 | 41.19 | 41.22 | 40.10 | 40.36 | 2,864,304 | -1.14(-2.75%) |
Aug 20, 2015 | 42.23 | 42.23 | 41.30 | 41.50 | 1,897,176 | -0.95(-2.24%) |
Aug 19, 2015 | 43.08 | 43.29 | 42.45 | 42.45 | 1,576,194 | -0.75(-1.73%) |
Aug 18, 2015 | 43.10 | 43.49 | 43.03 | 43.20 | 1,179,240 | -0.12(-0.28%) |
Aug 17, 2015 | 42.84 | 43.37 | 42.84 | 43.32 | 1,044,451 | +0.08(+0.17%) |
Aug 14, 2015 | 43.18 | 43.64 | 42.38 | 43.25 | 1,372,491 | +0.07(+0.16%) |
Aug 13, 2015 | 43.27 | 43.63 | 42.64 | 43.18 | 1,234,395 | -0.12(-0.28%) |
Aug 12, 2015 | 43.36 | 43.68 | 42.21 | 43.30 | 2,041,513 | -0.06(-0.14%) |
Aug 11, 2015 | 43.77 | 43.77 | 42.21 | 43.36 | 2,525,335 | +0.29(+0.67%) |
Aug 10, 2015 | 43.08 | 43.43 | 42.34 | 43.08 | 2,082,122 | +0.54(+1.28%) |
Aug 07, 2015 | 41.93 | 42.57 | 41.46 | 42.53 | 3,031,426 | +0.56(+1.33%) |
Aug 06, 2015 | 42.15 | 42.49 | 41.14 | 41.97 | 3,731,532 | -0.69(-1.61%) |
Aug 05, 2015 | 43.03 | 43.48 | 42.30 | 42.66 | 2,205,506 | +0.12(+0.29%) |
Aug 04, 2015 | 42.32 | 43.14 | 42.31 | 42.54 | 1,033,699 | -0.41(-0.95%) |
Aug 03, 2015 | 43.08 | 44.01 | 42.42 | 42.95 | 3,130,162 | +0.07(+0.17%) |
Jul 31, 2015 | 41.81 | 43.34 | 41.58 | 42.87 | 2,390,117 | +0.16(+0.37%) |
Jul 30, 2015 | 41.72 | 42.96 | 41.50 | 42.72 | 5,192,511 | +2.34(+5.79%) |
Jul 29, 2015 | 40.03 | 40.61 | 39.49 | 40.38 | 2,633,229 | +0.03(+0.08%) |
Jul 28, 2015 | 39.78 | 40.62 | 39.08 | 40.34 | 2,407,388 | +0.78(+1.98%) |
Jul 27, 2015 | 39.74 | 40.40 | 39.34 | 39.56 | 1,846,212 | -0.49(-1.22%) |
Jul 24, 2015 | 40.49 | 40.76 | 39.20 | 40.05 | 1,698,324 | -0.64(-1.57%) |
Jul 23, 2015 | 40.63 | 41.32 | 40.35 | 40.69 | 1,654,291 | -0.20(-0.48%) |
Jul 22, 2015 | 41.03 | 41.53 | 40.50 | 40.89 | 1,324,014 | +0.20(+0.48%) |
Jul 21, 2015 | 42.04 | 42.74 | 40.53 | 40.69 | 2,659,817 | -1.16(-2.76%) |
Jul 20, 2015 | 42.15 | 42.78 | 41.81 | 41.84 | 2,909,129 | -0.14(-0.32%) |
Jul 17, 2015 | 42.57 | 43.00 | 41.91 | 41.98 | 1,784,452 | -0.39(-0.91%) |
Jul 16, 2015 | 41.95 | 43.29 | 41.84 | 42.37 | 2,009,061 | +0.48(+1.14%) |
Jul 15, 2015 | 42.32 | 42.78 | 41.56 | 41.89 | 1,779,586 | -0.39(-0.92%) |
Jul 14, 2015 | 42.22 | 42.86 | 41.77 | 42.28 | 1,463,273 | +0.05(+0.11%) |
Jul 13, 2015 | 42.18 | 42.32 | 41.89 | 42.23 | 1,837,147 | +0.49(+1.17%) |
Jul 10, 2015 | 40.77 | 41.88 | 40.38 | 41.74 | 3,291,459 | +1.28(+3.18%) |
Jul 09, 2015 | 40.45 | 41.42 | 39.78 | 40.46 | 3,359,891 | -0.14(-0.34%) |
Jul 08, 2015 | 42.49 | 43.44 | 40.45 | 40.59 | 5,566,348 | -1.88(-4.42%) |
Jul 07, 2015 | 43.45 | 43.50 | 41.84 | 42.47 | 4,490,872 | -0.87(-2.01%) |
Jul 06, 2015 | 44.27 | 45.14 | 42.82 | 43.34 | 3,077,521 | -0.84(-1.91%) |
Jul 02, 2015 | 42.83 | 44.18 | 44.18 | 44.18 | 2,566,738 | +1.76(+4.15%) |
Jul 01, 2015 | 41.29 | 42.42 | 41.22 | 42.42 | 282,969 | +1.02(+2.46%) |
Jun 30, 2015 | 41.70 | 41.74 | 41.02 | 41.40 | 2,670,491 | +0.07(+0.16%) |
Jun 29, 2015 | 41.42 | 41.42 | 41.34 | 41.34 | 441 | -0.75(-1.78%) |
Jun 25, 2015 | 42.76 | 42.76 | 42.08 | 42.08 | 147 | -1.01(-2.34%) |