Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.12 | 38.71 | 38.71 | 38.71 | 9,775,804 | -0.55(-1.40%) |
Dec 30, 2015 | 39.57 | 39.57 | 39.26 | 39.26 | 7,963,299 | -0.33(-0.84%) |
Dec 29, 2015 | 39.29 | 39.69 | 39.21 | 39.59 | 7,534,693 | +0.53(+1.37%) |
Dec 28, 2015 | 38.94 | 39.09 | 38.72 | 39.06 | 7,941,952 | -0.03(-0.07%) |
Dec 24, 2015 | 39.13 | 39.09 | 39.09 | 39.09 | 2,718,790 | -0.02(-0.05%) |
Dec 23, 2015 | 38.99 | 39.14 | 38.86 | 39.10 | 8,901,907 | +0.33(+0.84%) |
Dec 22, 2015 | 38.64 | 38.84 | 38.46 | 38.78 | 10,491,530 | +0.28(+0.73%) |
Dec 21, 2015 | 38.43 | 38.53 | 38.17 | 38.50 | 12,352,645 | +0.39(+1.02%) |
Dec 18, 2015 | 38.75 | 38.83 | 38.09 | 38.11 | 25,244,730 | -0.75(-1.94%) |
Dec 17, 2015 | 39.65 | 39.65 | 38.85 | 38.86 | 13,466,075 | -0.62(-1.57%) |
Dec 16, 2015 | 39.20 | 39.55 | 38.80 | 39.48 | 20,177,132 | +0.53(+1.36%) |
Dec 15, 2015 | 39.08 | 39.22 | 38.90 | 38.95 | 18,930,160 | +0.17(+0.44%) |
Dec 14, 2015 | 38.48 | 38.79 | 38.08 | 38.78 | 23,382,576 | +0.30(+0.77%) |
Dec 11, 2015 | 38.87 | 38.97 | 38.46 | 38.49 | 18,785,290 | -0.82(-2.08%) |
Dec 10, 2015 | 39.30 | 39.60 | 39.19 | 39.30 | 9,982,257 | +0.11(+0.28%) |
Dec 09, 2015 | 39.61 | 39.91 | 39.01 | 39.20 | 18,076,386 | -0.58(-1.47%) |
Dec 08, 2015 | 39.54 | 39.89 | 39.42 | 39.78 | 12,653,903 | -0.10(-0.25%) |
Dec 07, 2015 | 40.03 | 40.07 | 39.69 | 39.88 | 14,251,552 | -0.20(-0.49%) |
Dec 04, 2015 | 39.23 | 40.14 | 39.16 | 40.08 | 14,279,607 | +0.96(+2.46%) |
Dec 03, 2015 | 39.74 | 39.85 | 38.93 | 39.12 | 13,183,177 | -0.51(-1.29%) |
Dec 02, 2015 | 39.92 | 40.07 | 39.58 | 39.63 | 10,784,149 | -0.25(-0.63%) |
Dec 01, 2015 | 39.69 | 39.89 | 39.61 | 39.88 | 8,651,601 | +0.35(+0.89%) |
Nov 30, 2015 | 39.54 | 39.66 | 39.39 | 39.53 | 18,934,230 | +0.05(+0.11%) |
Nov 27, 2015 | 39.44 | 39.56 | 39.38 | 39.48 | 4,226,786 | +0.09(+0.23%) |
Nov 25, 2015 | 39.53 | 39.39 | 39.39 | 39.39 | 7,313,864 | -0.13(-0.32%) |
Nov 24, 2015 | 39.21 | 39.64 | 39.12 | 39.52 | 12,570,571 | +0.01(+0.02%) |
Nov 23, 2015 | 39.77 | 39.79 | 39.37 | 39.51 | 8,037,262 | -0.23(-0.59%) |
Nov 20, 2015 | 39.62 | 39.76 | 39.58 | 39.74 | 8,105,258 | +0.29(+0.73%) |
Nov 19, 2015 | 39.31 | 39.65 | 39.30 | 39.46 | 10,417,629 | +0.18(+0.46%) |
Nov 18, 2015 | 38.87 | 39.31 | 38.83 | 39.28 | 11,306,550 | +0.58(+1.51%) |
Nov 17, 2015 | 38.76 | 38.99 | 38.61 | 38.69 | 10,447,501 | +0.01(+0.02%) |
Nov 16, 2015 | 38.04 | 38.69 | 38.02 | 38.68 | 10,097,016 | +0.58(+1.53%) |
Nov 13, 2015 | 38.73 | 38.78 | 38.09 | 38.10 | 16,731,526 | -0.76(-1.97%) |
Nov 12, 2015 | 39.02 | 39.20 | 38.85 | 38.86 | 8,934,431 | -0.34(-0.87%) |
Nov 11, 2015 | 39.31 | 39.51 | 39.14 | 39.20 | 9,120,532 | -0.02(-0.05%) |
Nov 10, 2015 | 39.26 | 39.27 | 39.06 | 39.22 | 19,209,664 | -0.26(-0.66%) |
Nov 09, 2015 | 39.75 | 39.75 | 39.29 | 39.48 | 11,266,114 | -0.39(-0.97%) |
Nov 06, 2015 | 39.69 | 39.89 | 39.55 | 39.87 | 7,638,983 | +0.13(+0.34%) |
Nov 05, 2015 | 39.89 | 40.08 | 39.65 | 39.74 | 7,483,111 | -0.12(-0.29%) |
Nov 04, 2015 | 39.90 | 39.96 | 39.75 | 39.85 | 8,116,481 | +0.05(+0.11%) |
Nov 03, 2015 | 39.47 | 39.95 | 39.40 | 39.81 | 7,650,215 | +0.21(+0.52%) |
Nov 02, 2015 | 39.32 | 39.62 | 39.22 | 39.60 | 15,283,962 | +0.35(+0.89%) |
Oct 30, 2015 | 39.57 | 39.58 | 39.24 | 39.25 | 10,386,522 | -0.26(-0.66%) |
Oct 29, 2015 | 39.38 | 39.56 | 39.27 | 39.51 | 8,462,017 | -0.11(-0.27%) |
Oct 28, 2015 | 39.21 | 39.62 | 39.09 | 39.62 | 16,436,401 | +0.58(+1.50%) |
Oct 27, 2015 | 39.17 | 39.28 | 38.99 | 39.03 | 8,539,822 | -0.22(-0.57%) |
Oct 26, 2015 | 39.38 | 39.38 | 39.12 | 39.26 | 9,217,282 | -0.15(-0.39%) |
Oct 23, 2015 | 39.29 | 39.56 | 39.17 | 39.41 | 18,562,928 | +1.07(+2.79%) |
Oct 22, 2015 | 37.77 | 38.42 | 37.77 | 38.34 | 15,831,914 | +0.85(+2.25%) |
Oct 21, 2015 | 37.87 | 37.96 | 37.45 | 37.50 | 10,472,872 | -0.29(-0.76%) |
Oct 20, 2015 | 37.73 | 37.89 | 37.63 | 37.78 | 6,593,584 | -0.10(-0.26%) |
Oct 19, 2015 | 37.66 | 37.88 | 37.55 | 37.88 | 7,887,108 | +0.14(+0.38%) |
Oct 16, 2015 | 37.77 | 37.77 | 37.51 | 37.74 | 8,325,507 | +0.07(+0.19%) |
Oct 15, 2015 | 37.34 | 37.69 | 37.33 | 37.67 | 9,366,012 | +0.48(+1.28%) |
Oct 14, 2015 | 37.15 | 37.42 | 37.09 | 37.19 | 14,186,056 | -0.07(-0.19%) |
Oct 13, 2015 | 37.15 | 37.49 | 37.14 | 37.26 | 9,955,356 | -0.08(-0.22%) |
Oct 12, 2015 | 37.38 | 37.40 | 37.18 | 37.34 | 7,054,835 | +0.04(+0.12%) |
Oct 09, 2015 | 37.24 | 37.33 | 37.09 | 37.30 | 12,651,867 | +0.16(+0.44%) |
Oct 08, 2015 | 36.82 | 37.21 | 36.64 | 37.14 | 17,098,324 | +0.17(+0.46%) |
Oct 07, 2015 | 36.99 | 37.11 | 36.52 | 36.97 | 16,925,026 | +0.17(+0.46%) |
Oct 06, 2015 | 36.62 | 36.88 | 36.62 | 36.80 | 10,962,958 | +0.04(+0.12%) |
Oct 05, 2015 | 36.26 | 36.84 | 36.19 | 36.75 | 9,529,453 | +0.71(+1.97%) |
Oct 02, 2015 | 35.12 | 36.04 | 35.00 | 36.04 | 16,589,303 | +0.50(+1.42%) |