Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.56 | 39.54 | 39.54 | 39.54 | 2,329,783 | +0.90(+2.34%) |
Dec 30, 2015 | 38.50 | 39.15 | 38.01 | 38.63 | 1,642,047 | -0.68(-1.72%) |
Dec 29, 2015 | 39.94 | 40.08 | 38.85 | 39.31 | 1,538,248 | -0.09(-0.24%) |
Dec 28, 2015 | 39.02 | 39.94 | 38.28 | 39.40 | 1,737,308 | -0.24(-0.60%) |
Dec 24, 2015 | 40.33 | 39.64 | 39.64 | 39.64 | 1,148,400 | -0.52(-1.29%) |
Dec 23, 2015 | 38.93 | 40.54 | 38.91 | 40.16 | 3,137,072 | +1.58(+4.10%) |
Dec 22, 2015 | 37.84 | 40.20 | 37.79 | 38.58 | 3,689,759 | +0.56(+1.47%) |
Dec 21, 2015 | 36.52 | 38.04 | 36.08 | 38.02 | 2,745,590 | +1.62(+4.45%) |
Dec 18, 2015 | 35.68 | 36.94 | 35.51 | 36.40 | 5,282,177 | +0.88(+2.47%) |
Dec 17, 2015 | 36.56 | 36.71 | 35.13 | 35.52 | 2,747,301 | -1.02(-2.80%) |
Dec 16, 2015 | 34.98 | 36.98 | 34.57 | 36.55 | 3,186,466 | +1.68(+4.81%) |
Dec 15, 2015 | 34.53 | 35.39 | 34.01 | 34.87 | 3,336,407 | +0.56(+1.65%) |
Dec 14, 2015 | 34.50 | 35.03 | 33.59 | 34.30 | 3,000,705 | -0.62(-1.77%) |
Dec 11, 2015 | 36.48 | 36.66 | 34.48 | 34.92 | 4,060,629 | -2.09(-5.65%) |
Dec 10, 2015 | 36.87 | 37.35 | 36.29 | 37.01 | 2,819,172 | -0.18(-0.49%) |
Dec 09, 2015 | 33.81 | 37.26 | 33.77 | 37.19 | 4,686,938 | +3.82(+11.44%) |
Dec 08, 2015 | 32.18 | 33.97 | 31.73 | 33.37 | 3,902,250 | +0.20(+0.60%) |
Dec 07, 2015 | 34.37 | 34.37 | 31.76 | 33.17 | 7,231,684 | -1.89(-5.40%) |
Dec 04, 2015 | 34.89 | 36.24 | 34.37 | 35.07 | 3,212,182 | +0.06(+0.17%) |
Dec 03, 2015 | 36.16 | 36.65 | 34.87 | 35.01 | 2,246,004 | -1.00(-2.78%) |
Dec 02, 2015 | 35.90 | 36.36 | 35.13 | 36.01 | 4,453,272 | -0.40(-1.10%) |
Dec 01, 2015 | 36.45 | 36.81 | 36.07 | 36.41 | 1,771,343 | +0.01(+0.03%) |
Nov 30, 2015 | 36.96 | 37.33 | 36.32 | 36.40 | 1,339,419 | -0.61(-1.64%) |
Nov 27, 2015 | 36.89 | 37.10 | 36.62 | 37.01 | 302,291 | -0.03(-0.09%) |
Nov 25, 2015 | 37.07 | 37.04 | 37.04 | 37.04 | 863,576 | -0.05(-0.13%) |
Nov 24, 2015 | 36.78 | 37.67 | 36.72 | 37.09 | 1,768,661 | +0.41(+1.13%) |
Nov 23, 2015 | 36.10 | 36.96 | 35.81 | 36.67 | 1,681,690 | +0.46(+1.27%) |
Nov 20, 2015 | 36.99 | 37.06 | 35.93 | 36.21 | 1,817,573 | -0.43(-1.18%) |
Nov 19, 2015 | 36.95 | 37.12 | 36.38 | 36.64 | 1,854,529 | -0.48(-1.29%) |
Nov 18, 2015 | 37.23 | 37.85 | 36.62 | 37.12 | 1,330,618 | -0.10(-0.28%) |
Nov 17, 2015 | 37.76 | 37.98 | 36.98 | 37.23 | 1,171,500 | -0.62(-1.63%) |
Nov 16, 2015 | 37.74 | 38.52 | 36.64 | 37.84 | 1,866,252 | +0.55(+1.48%) |
Nov 13, 2015 | 37.42 | 37.80 | 36.66 | 37.29 | 1,530,938 | -0.03(-0.08%) |
Nov 12, 2015 | 37.51 | 37.87 | 37.14 | 37.32 | 1,423,507 | -0.59(-1.57%) |
Nov 11, 2015 | 38.59 | 39.03 | 37.67 | 37.91 | 1,378,391 | -0.67(-1.73%) |
Nov 10, 2015 | 38.84 | 39.18 | 38.49 | 38.58 | 846,856 | -0.25(-0.64%) |
Nov 09, 2015 | 39.00 | 39.50 | 38.51 | 38.83 | 1,067,926 | -0.22(-0.57%) |
Nov 06, 2015 | 39.54 | 40.02 | 38.89 | 39.05 | 1,427,792 | -1.01(-2.51%) |
Nov 05, 2015 | 39.64 | 40.67 | 39.63 | 40.06 | 1,845,622 | +0.06(+0.16%) |
Nov 04, 2015 | 40.46 | 40.66 | 39.31 | 40.00 | 2,489,058 | -0.25(-0.62%) |
Nov 03, 2015 | 38.97 | 40.34 | 38.37 | 40.25 | 2,518,269 | +2.60(+6.91%) |
Nov 02, 2015 | 36.94 | 38.21 | 36.73 | 37.65 | 1,299,246 | +0.50(+1.35%) |
Oct 30, 2015 | 36.79 | 38.01 | 36.24 | 37.14 | 1,517,145 | +0.37(+1.00%) |
Oct 29, 2015 | 35.94 | 37.07 | 35.70 | 36.78 | 785,940 | +0.59(+1.63%) |
Oct 28, 2015 | 34.85 | 36.42 | 34.85 | 36.19 | 1,226,996 | +1.46(+4.21%) |
Oct 27, 2015 | 35.18 | 35.29 | 34.31 | 34.73 | 2,343,172 | -0.84(-2.36%) |
Oct 26, 2015 | 36.41 | 36.77 | 35.52 | 35.57 | 1,449,140 | -1.20(-3.27%) |
Oct 23, 2015 | 36.75 | 37.19 | 36.30 | 36.77 | 1,851,958 | +0.05(+0.13%) |
Oct 22, 2015 | 37.95 | 38.30 | 36.24 | 36.72 | 1,898,993 | -1.26(-3.32%) |
Oct 21, 2015 | 38.63 | 38.94 | 37.95 | 37.98 | 714,249 | -0.81(-2.08%) |
Oct 20, 2015 | 38.78 | 39.23 | 38.57 | 38.79 | 753,473 | -0.19(-0.49%) |
Oct 19, 2015 | 39.63 | 39.76 | 38.53 | 38.98 | 1,085,460 | -1.09(-2.73%) |
Oct 16, 2015 | 39.96 | 40.29 | 39.64 | 40.07 | 1,176,223 | +0.24(+0.59%) |
Oct 15, 2015 | 39.48 | 39.91 | 38.91 | 39.83 | 517,461 | +0.32(+0.82%) |
Oct 14, 2015 | 38.81 | 39.81 | 38.35 | 39.51 | 1,058,804 | +0.72(+1.87%) |
Oct 13, 2015 | 39.43 | 39.51 | 38.77 | 38.79 | 939,653 | -1.10(-2.75%) |
Oct 12, 2015 | 39.80 | 39.95 | 38.82 | 39.89 | 1,433,858 | +0.08(+0.20%) |
Oct 09, 2015 | 40.27 | 40.35 | 39.41 | 39.81 | 1,120,091 | -0.34(-0.85%) |
Oct 08, 2015 | 39.69 | 40.40 | 38.85 | 40.15 | 1,201,651 | +0.35(+0.88%) |
Oct 07, 2015 | 39.25 | 39.94 | 38.96 | 39.79 | 1,696,044 | +0.88(+2.26%) |
Oct 06, 2015 | 39.54 | 39.85 | 38.86 | 38.91 | 1,790,491 | -0.50(-1.27%) |
Oct 05, 2015 | 38.40 | 39.62 | 38.31 | 39.41 | 1,902,356 | +1.35(+3.53%) |
Oct 02, 2015 | 35.67 | 38.17 | 35.38 | 38.07 | 2,833,755 | +2.12(+5.89%) |