Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.16 | 32.86 | 32.86 | 32.86 | 13,741,339 | -0.36(-1.07%) |
Dec 30, 2015 | 33.27 | 33.36 | 33.14 | 33.21 | 10,316,156 | -0.03(-0.09%) |
Dec 29, 2015 | 33.22 | 33.36 | 33.16 | 33.24 | 12,148,843 | +0.18(+0.55%) |
Dec 28, 2015 | 32.80 | 33.10 | 32.80 | 33.06 | 6,634,393 | +0.06(+0.18%) |
Dec 24, 2015 | 32.91 | 33.00 | 33.00 | 33.00 | 3,577,435 | -0.02(-0.07%) |
Dec 23, 2015 | 32.58 | 33.09 | 32.53 | 33.02 | 11,304,336 | +0.50(+1.54%) |
Dec 22, 2015 | 32.34 | 32.61 | 32.04 | 32.52 | 10,703,752 | +0.27(+0.85%) |
Dec 21, 2015 | 32.35 | 32.48 | 32.09 | 32.25 | 11,896,901 | -0.02(-0.07%) |
Dec 18, 2015 | 32.64 | 32.67 | 32.03 | 32.27 | 24,247,256 | -0.41(-1.24%) |
Dec 17, 2015 | 32.67 | 32.86 | 32.43 | 32.68 | 17,512,462 | +0.07(+0.21%) |
Dec 16, 2015 | 31.93 | 32.66 | 31.83 | 32.61 | 24,349,848 | +0.80(+2.53%) |
Dec 15, 2015 | 31.60 | 32.00 | 31.58 | 31.81 | 13,450,892 | +0.25(+0.79%) |
Dec 14, 2015 | 31.52 | 31.56 | 31.19 | 31.56 | 21,823,796 | +0.16(+0.50%) |
Dec 11, 2015 | 31.42 | 31.66 | 31.18 | 31.40 | 19,101,830 | -0.09(-0.27%) |
Dec 10, 2015 | 31.97 | 32.03 | 31.46 | 31.49 | 12,887,825 | -0.53(-1.65%) |
Dec 09, 2015 | 31.87 | 32.35 | 31.76 | 32.02 | 14,208,270 | +0.01(+0.02%) |
Dec 08, 2015 | 31.93 | 32.05 | 31.75 | 32.01 | 14,157,886 | -0.05(-0.14%) |
Dec 07, 2015 | 31.84 | 32.07 | 31.69 | 32.05 | 17,987,050 | +0.14(+0.45%) |
Dec 04, 2015 | 31.58 | 31.96 | 31.48 | 31.91 | 14,588,464 | +0.44(+1.41%) |
Dec 03, 2015 | 31.66 | 31.66 | 31.36 | 31.47 | 19,802,536 | -0.24(-0.76%) |
Dec 02, 2015 | 32.30 | 32.38 | 31.70 | 31.71 | 16,682,052 | -0.72(-2.22%) |
Dec 01, 2015 | 32.25 | 32.50 | 32.12 | 32.43 | 16,704,665 | +0.26(+0.79%) |
Nov 30, 2015 | 32.16 | 32.41 | 32.11 | 32.17 | 15,136,201 | +0.05(+0.16%) |
Nov 27, 2015 | 32.15 | 32.27 | 32.08 | 32.12 | 5,297,335 | +0.06(+0.19%) |
Nov 25, 2015 | 32.25 | 32.06 | 32.06 | 32.06 | 10,218,804 | -0.20(-0.61%) |
Nov 24, 2015 | 32.16 | 32.30 | 32.00 | 32.26 | 11,700,696 | -0.05(-0.14%) |
Nov 23, 2015 | 32.64 | 32.68 | 32.25 | 32.30 | 15,833,508 | -0.30(-0.92%) |
Nov 20, 2015 | 32.52 | 32.84 | 32.46 | 32.60 | 16,662,623 | +0.14(+0.42%) |
Nov 19, 2015 | 32.20 | 32.53 | 32.17 | 32.47 | 16,456,161 | +0.35(+1.08%) |
Nov 18, 2015 | 31.94 | 32.19 | 31.66 | 32.12 | 20,578,860 | +0.20(+0.64%) |
Nov 17, 2015 | 32.49 | 32.68 | 31.83 | 31.92 | 17,958,974 | -0.59(-1.80%) |
Nov 16, 2015 | 32.02 | 32.51 | 31.91 | 32.50 | 12,165,568 | +0.54(+1.69%) |
Nov 13, 2015 | 32.12 | 32.34 | 31.87 | 31.96 | 12,665,198 | -0.12(-0.37%) |
Nov 12, 2015 | 32.31 | 32.62 | 32.06 | 32.08 | 11,764,556 | -0.31(-0.95%) |
Nov 11, 2015 | 32.20 | 32.45 | 32.14 | 32.39 | 14,604,265 | +0.28(+0.87%) |
Nov 10, 2015 | 31.84 | 32.21 | 31.78 | 32.11 | 11,318,578 | +0.29(+0.90%) |
Nov 09, 2015 | 31.60 | 31.98 | 31.54 | 31.83 | 17,745,098 | +0.08(+0.26%) |
Nov 06, 2015 | 32.36 | 32.44 | 31.48 | 31.75 | 43,066,132 | -1.15(-3.49%) |
Nov 05, 2015 | 33.11 | 33.21 | 32.90 | 32.90 | 18,316,548 | -0.29(-0.86%) |
Nov 04, 2015 | 32.97 | 33.28 | 32.97 | 33.18 | 14,265,678 | +0.17(+0.52%) |
Nov 03, 2015 | 32.79 | 33.05 | 32.70 | 33.01 | 16,547,187 | +0.10(+0.30%) |
Nov 02, 2015 | 32.85 | 32.98 | 32.66 | 32.91 | 23,206,052 | +0.04(+0.11%) |
Oct 30, 2015 | 32.76 | 33.00 | 32.64 | 32.87 | 15,480,448 | +0.15(+0.46%) |
Oct 29, 2015 | 32.75 | 32.85 | 32.28 | 32.72 | 21,679,886 | -0.19(-0.57%) |
Oct 28, 2015 | 33.27 | 33.40 | 32.54 | 32.91 | 23,185,530 | -0.35(-1.06%) |
Oct 27, 2015 | 33.35 | 33.43 | 33.15 | 33.26 | 11,307,534 | -0.12(-0.36%) |
Oct 26, 2015 | 33.58 | 33.60 | 33.12 | 33.38 | 14,790,569 | -0.12(-0.36%) |
Oct 23, 2015 | 34.08 | 34.09 | 33.48 | 33.50 | 16,749,451 | -0.60(-1.76%) |
Oct 22, 2015 | 33.86 | 34.20 | 33.76 | 34.11 | 17,447,944 | +0.39(+1.16%) |
Oct 21, 2015 | 33.88 | 34.05 | 33.69 | 33.71 | 11,194,128 | -0.07(-0.20%) |
Oct 20, 2015 | 33.56 | 33.92 | 33.54 | 33.78 | 12,993,563 | +0.11(+0.33%) |
Oct 19, 2015 | 33.62 | 33.68 | 33.33 | 33.67 | 13,596,646 | +0.02(+0.07%) |
Oct 16, 2015 | 33.63 | 33.86 | 33.54 | 33.65 | 12,521,855 | +0.05(+0.13%) |
Oct 15, 2015 | 33.24 | 33.66 | 33.08 | 33.60 | 11,025,218 | +0.49(+1.47%) |
Oct 14, 2015 | 33.27 | 33.36 | 33.07 | 33.11 | 10,441,415 | -0.01(-0.02%) |
Oct 13, 2015 | 33.17 | 33.30 | 33.05 | 33.12 | 12,741,116 | -0.08(-0.23%) |
Oct 12, 2015 | 33.02 | 33.39 | 32.91 | 33.20 | 9,972,359 | +0.29(+0.89%) |
Oct 09, 2015 | 33.05 | 33.08 | 32.80 | 32.90 | 17,428,130 | -0.16(-0.48%) |
Oct 08, 2015 | 32.63 | 33.11 | 32.53 | 33.06 | 14,014,692 | +0.41(+1.24%) |
Oct 07, 2015 | 32.81 | 32.87 | 32.60 | 32.66 | 12,681,230 | -0.11(-0.34%) |
Oct 06, 2015 | 32.93 | 33.02 | 32.56 | 32.77 | 15,334,379 | -0.23(-0.68%) |
Oct 05, 2015 | 32.66 | 33.05 | 32.54 | 32.99 | 15,985,507 | +0.42(+1.29%) |
Oct 02, 2015 | 32.38 | 32.57 | 32.09 | 32.57 | 17,565,502 | +0.43(+1.33%) |