Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.24 | 38.71 | 38.71 | 38.71 | 5,023,600 | -0.72(-1.83%) |
Dec 30, 2015 | 39.57 | 39.73 | 39.35 | 39.43 | 2,852,772 | -0.15(-0.38%) |
Dec 29, 2015 | 39.34 | 39.93 | 39.23 | 39.58 | 4,996,674 | +0.55(+1.41%) |
Dec 28, 2015 | 38.76 | 39.03 | 38.26 | 39.03 | 3,299,545 | +0.11(+0.28%) |
Dec 24, 2015 | 38.94 | 38.92 | 38.92 | 38.92 | 1,927,400 | +0.08(+0.21%) |
Dec 23, 2015 | 39.38 | 39.45 | 37.68 | 38.84 | 5,419,238 | -0.37(-0.94%) |
Dec 22, 2015 | 39.56 | 39.78 | 38.79 | 39.21 | 4,134,323 | +0.47(+1.21%) |
Dec 21, 2015 | 38.86 | 39.29 | 38.10 | 38.74 | 5,771,100 | +0.27(+0.70%) |
Dec 18, 2015 | 38.47 | 39.13 | 38.31 | 38.47 | 12,538,966 | -0.40(-1.03%) |
Dec 17, 2015 | 39.36 | 39.80 | 38.85 | 38.87 | 7,383,256 | -0.34(-0.87%) |
Dec 16, 2015 | 38.94 | 39.43 | 38.14 | 39.21 | 6,274,022 | +0.50(+1.29%) |
Dec 15, 2015 | 38.33 | 39.55 | 38.24 | 38.71 | 7,958,440 | +0.75(+1.98%) |
Dec 14, 2015 | 37.27 | 38.00 | 36.89 | 37.96 | 5,684,599 | +0.74(+1.99%) |
Dec 11, 2015 | 37.76 | 38.25 | 36.76 | 37.22 | 10,795,318 | -1.16(-3.02%) |
Dec 10, 2015 | 38.71 | 38.82 | 38.08 | 38.38 | 5,209,844 | -0.21(-0.54%) |
Dec 09, 2015 | 39.20 | 39.35 | 37.86 | 38.59 | 7,247,667 | -0.77(-1.96%) |
Dec 08, 2015 | 38.33 | 39.46 | 38.13 | 39.36 | 5,634,239 | +0.67(+1.73%) |
Dec 07, 2015 | 38.92 | 39.03 | 38.39 | 38.69 | 6,738,176 | -0.20(-0.51%) |
Dec 04, 2015 | 37.56 | 38.98 | 37.54 | 38.89 | 5,040,644 | +1.27(+3.38%) |
Dec 03, 2015 | 38.63 | 38.93 | 37.36 | 37.62 | 7,660,756 | -0.76(-1.98%) |
Dec 02, 2015 | 38.57 | 39.00 | 38.28 | 38.38 | 5,560,109 | -0.19(-0.49%) |
Dec 01, 2015 | 37.86 | 38.76 | 37.84 | 38.57 | 8,405,423 | +0.91(+2.42%) |
Nov 30, 2015 | 37.45 | 37.68 | 36.69 | 37.66 | 7,970,150 | +0.42(+1.13%) |
Nov 27, 2015 | 37.20 | 37.40 | 37.15 | 37.24 | 1,369,310 | +0.01(+0.03%) |
Nov 25, 2015 | 37.02 | 37.23 | 37.23 | 37.23 | 4,218,100 | +0.39(+1.06%) |
Nov 24, 2015 | 37.18 | 37.28 | 36.51 | 36.84 | 5,809,896 | -0.51(-1.37%) |
Nov 23, 2015 | 37.32 | 37.58 | 36.53 | 37.35 | 8,391,684 | -0.16(-0.43%) |
Nov 20, 2015 | 37.10 | 38.03 | 36.61 | 37.51 | 8,262,190 | +0.50(+1.35%) |
Nov 19, 2015 | 37.00 | 37.57 | 36.92 | 37.01 | 5,264,172 | +0.14(+0.38%) |
Nov 18, 2015 | 36.23 | 36.95 | 35.82 | 36.87 | 8,256,633 | +0.75(+2.08%) |
Nov 17, 2015 | 34.97 | 36.24 | 34.85 | 36.12 | 9,976,349 | +1.17(+3.35%) |
Nov 16, 2015 | 34.49 | 35.10 | 33.78 | 34.95 | 8,677,161 | +0.36(+1.04%) |
Nov 13, 2015 | 34.78 | 35.01 | 34.18 | 34.59 | 6,818,394 | -0.42(-1.20%) |
Nov 12, 2015 | 34.61 | 35.51 | 34.61 | 35.01 | 9,767,267 | +0.44(+1.27%) |
Nov 11, 2015 | 34.35 | 34.89 | 33.58 | 34.57 | 8,541,085 | +0.71(+2.10%) |
Nov 10, 2015 | 33.85 | 33.95 | 33.32 | 33.86 | 8,898,034 | -0.19(-0.56%) |
Nov 09, 2015 | 35.30 | 35.87 | 33.71 | 34.05 | 15,948,793 | -0.95(-2.71%) |
Nov 06, 2015 | 37.77 | 37.77 | 34.85 | 35.00 | 20,663,224 | -2.36(-6.32%) |
Nov 05, 2015 | 37.45 | 37.86 | 36.76 | 37.36 | 10,398,002 | +0.37(+1.00%) |
Nov 04, 2015 | 36.15 | 37.56 | 36.01 | 36.99 | 17,828,016 | +1.17(+3.27%) |
Nov 03, 2015 | 33.35 | 37.80 | 32.39 | 35.82 | 43,541,648 | +1.25(+3.62%) |
Nov 02, 2015 | 34.25 | 34.86 | 33.83 | 34.57 | 7,384,647 | -0.19(-0.55%) |
Oct 30, 2015 | 34.84 | 35.20 | 34.20 | 34.76 | 8,679,049 | -0.23(-0.66%) |
Oct 29, 2015 | 35.20 | 35.39 | 34.52 | 34.99 | 5,697,406 | -0.29(-0.82%) |
Oct 28, 2015 | 35.00 | 35.41 | 34.80 | 35.28 | 6,129,591 | +0.40(+1.15%) |
Oct 27, 2015 | 34.90 | 35.13 | 34.69 | 34.88 | 6,001,039 | +0.00(+0.00%) |
Oct 26, 2015 | 35.01 | 35.05 | 34.76 | 34.88 | 3,783,096 | -0.02(-0.06%) |
Oct 23, 2015 | 35.26 | 35.44 | 34.75 | 34.90 | 9,147,904 | +0.15(+0.43%) |
Oct 22, 2015 | 33.88 | 35.13 | 33.88 | 34.75 | 9,641,637 | +0.97(+2.87%) |
Oct 21, 2015 | 34.00 | 34.11 | 33.67 | 33.78 | 4,702,528 | -0.04(-0.12%) |
Oct 20, 2015 | 33.76 | 33.85 | 33.49 | 33.82 | 5,393,724 | +0.07(+0.21%) |
Oct 19, 2015 | 33.94 | 34.17 | 33.34 | 33.75 | 5,443,127 | -0.42(-1.23%) |
Oct 16, 2015 | 34.06 | 34.31 | 33.79 | 34.17 | 7,672,166 | +0.37(+1.09%) |
Oct 15, 2015 | 33.18 | 33.81 | 32.97 | 33.80 | 10,559,262 | +0.78(+2.36%) |
Oct 14, 2015 | 32.77 | 33.41 | 32.68 | 33.02 | 9,086,778 | +0.14(+0.43%) |
Oct 13, 2015 | 32.50 | 33.19 | 32.20 | 32.88 | 12,662,477 | +0.30(+0.92%) |
Oct 12, 2015 | 31.88 | 32.90 | 31.81 | 32.58 | 5,200,235 | +0.51(+1.59%) |
Oct 09, 2015 | 31.63 | 32.09 | 31.33 | 32.07 | 6,320,990 | +0.34(+1.07%) |
Oct 08, 2015 | 31.76 | 31.85 | 31.01 | 31.73 | 8,725,293 | -0.21(-0.66%) |
Oct 07, 2015 | 32.08 | 32.29 | 31.38 | 31.94 | 6,744,292 | +0.03(+0.09%) |
Oct 06, 2015 | 31.85 | 32.24 | 31.51 | 31.91 | 6,647,183 | -0.06(-0.19%) |
Oct 05, 2015 | 31.82 | 32.06 | 31.55 | 31.97 | 8,559,055 | +0.51(+1.62%) |
Oct 02, 2015 | 30.57 | 31.46 | 30.25 | 31.46 | 9,430,193 | +0.56(+1.81%) |