Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.04 | 32.78 | 32.78 | 32.78 | 12,749,208 | -0.47(-1.40%) |
Dec 30, 2015 | 33.38 | 33.40 | 33.15 | 33.24 | 6,698,744 | -0.11(-0.32%) |
Dec 29, 2015 | 33.22 | 33.41 | 33.19 | 33.35 | 10,143,660 | +0.17(+0.51%) |
Dec 28, 2015 | 33.15 | 33.21 | 33.05 | 33.18 | 8,290,821 | -0.04(-0.11%) |
Dec 24, 2015 | 33.18 | 33.22 | 33.22 | 33.22 | 3,979,712 | -0.10(-0.30%) |
Dec 23, 2015 | 33.11 | 33.36 | 33.08 | 33.32 | 11,916,182 | +0.29(+0.88%) |
Dec 22, 2015 | 32.70 | 33.11 | 32.59 | 33.03 | 16,094,383 | +0.39(+1.19%) |
Dec 21, 2015 | 32.67 | 32.76 | 32.40 | 32.64 | 13,687,654 | +0.21(+0.66%) |
Dec 18, 2015 | 33.08 | 33.13 | 32.43 | 32.43 | 32,218,944 | -0.76(-2.28%) |
Dec 17, 2015 | 33.43 | 33.49 | 33.13 | 33.18 | 19,224,694 | -0.27(-0.80%) |
Dec 16, 2015 | 33.00 | 33.50 | 33.00 | 33.45 | 28,656,916 | +0.59(+1.79%) |
Dec 15, 2015 | 32.69 | 32.99 | 32.63 | 32.86 | 23,480,622 | +0.47(+1.46%) |
Dec 14, 2015 | 32.28 | 32.63 | 32.02 | 32.39 | 26,330,756 | +0.14(+0.43%) |
Dec 11, 2015 | 32.53 | 32.68 | 32.15 | 32.25 | 22,690,684 | -0.37(-1.15%) |
Dec 10, 2015 | 32.60 | 32.86 | 32.45 | 32.63 | 20,292,104 | +0.08(+0.23%) |
Dec 09, 2015 | 32.64 | 33.01 | 32.43 | 32.55 | 16,966,138 | -0.27(-0.81%) |
Dec 08, 2015 | 32.85 | 33.00 | 32.65 | 32.82 | 14,070,554 | -0.14(-0.44%) |
Dec 07, 2015 | 33.05 | 33.15 | 32.81 | 32.96 | 15,767,240 | -0.07(-0.21%) |
Dec 04, 2015 | 32.49 | 33.18 | 32.49 | 33.03 | 21,608,836 | +0.63(+1.95%) |
Dec 03, 2015 | 32.60 | 32.73 | 32.29 | 32.40 | 19,665,096 | -0.24(-0.73%) |
Dec 02, 2015 | 32.68 | 32.76 | 32.50 | 32.63 | 16,511,363 | -0.09(-0.28%) |
Dec 01, 2015 | 32.60 | 32.89 | 32.60 | 32.73 | 14,616,613 | +0.21(+0.63%) |
Nov 30, 2015 | 32.90 | 32.92 | 32.51 | 32.52 | 21,041,950 | -0.40(-1.23%) |
Nov 27, 2015 | 32.84 | 32.99 | 32.66 | 32.92 | 9,484,302 | +0.09(+0.28%) |
Nov 25, 2015 | 32.80 | 32.83 | 32.83 | 32.83 | 13,661,813 | +0.00(+0.00%) |
Nov 24, 2015 | 32.33 | 33.01 | 32.30 | 32.83 | 20,822,620 | +0.30(+0.93%) |
Nov 23, 2015 | 32.22 | 32.70 | 32.20 | 32.53 | 17,614,620 | +0.40(+1.25%) |
Nov 20, 2015 | 32.79 | 33.00 | 32.11 | 32.13 | 26,123,118 | -0.51(-1.58%) |
Nov 19, 2015 | 32.05 | 32.79 | 32.05 | 32.64 | 31,814,998 | +0.63(+1.96%) |
Nov 18, 2015 | 31.63 | 32.07 | 31.56 | 32.02 | 17,108,648 | +0.46(+1.46%) |
Nov 17, 2015 | 31.69 | 31.92 | 31.43 | 31.55 | 16,822,966 | -0.22(-0.69%) |
Nov 16, 2015 | 31.37 | 31.80 | 31.34 | 31.77 | 14,850,326 | +0.44(+1.40%) |
Nov 13, 2015 | 31.39 | 31.64 | 31.32 | 31.33 | 15,345,049 | -0.15(-0.48%) |
Nov 12, 2015 | 31.81 | 31.84 | 31.48 | 31.48 | 14,163,749 | -0.35(-1.09%) |
Nov 11, 2015 | 31.76 | 31.95 | 31.74 | 31.83 | 12,019,252 | +0.20(+0.65%) |
Nov 10, 2015 | 31.38 | 31.66 | 31.37 | 31.63 | 10,938,922 | +0.17(+0.55%) |
Nov 09, 2015 | 31.58 | 31.64 | 31.30 | 31.45 | 14,296,304 | -0.32(-1.00%) |
Nov 06, 2015 | 31.78 | 31.97 | 31.51 | 31.77 | 15,750,791 | -0.28(-0.87%) |
Nov 05, 2015 | 31.80 | 32.07 | 31.79 | 32.05 | 12,711,240 | +0.27(+0.86%) |
Nov 04, 2015 | 32.01 | 32.10 | 31.72 | 31.78 | 13,851,430 | -0.14(-0.45%) |
Nov 03, 2015 | 31.94 | 32.05 | 31.66 | 31.92 | 12,801,019 | -0.06(-0.19%) |
Nov 02, 2015 | 32.05 | 32.08 | 31.73 | 31.98 | 21,463,212 | -0.08(-0.26%) |
Oct 30, 2015 | 32.41 | 32.45 | 32.07 | 32.07 | 20,279,834 | -0.33(-1.03%) |
Oct 29, 2015 | 32.30 | 32.48 | 32.06 | 32.40 | 12,450,080 | +0.05(+0.14%) |
Oct 28, 2015 | 32.37 | 32.44 | 31.96 | 32.36 | 18,049,480 | +0.09(+0.28%) |
Oct 27, 2015 | 32.18 | 32.39 | 32.17 | 32.26 | 39,839,008 | +0.02(+0.05%) |
Oct 26, 2015 | 32.38 | 32.48 | 32.15 | 32.25 | 19,530,244 | -0.15(-0.47%) |
Oct 23, 2015 | 32.79 | 32.79 | 32.37 | 32.40 | 24,822,684 | -0.34(-1.04%) |
Oct 22, 2015 | 32.14 | 33.20 | 32.11 | 32.74 | 47,437,368 | +0.80(+2.49%) |
Oct 21, 2015 | 31.76 | 32.19 | 31.58 | 31.95 | 25,675,576 | -0.08(-0.24%) |
Oct 20, 2015 | 31.80 | 32.11 | 31.80 | 32.02 | 21,393,022 | +0.23(+0.71%) |
Oct 19, 2015 | 31.73 | 31.84 | 31.65 | 31.80 | 20,540,822 | -0.02(-0.07%) |
Oct 16, 2015 | 31.92 | 31.96 | 31.71 | 31.82 | 26,920,062 | +0.08(+0.24%) |
Oct 15, 2015 | 31.70 | 31.82 | 31.50 | 31.74 | 15,585,503 | +0.18(+0.58%) |
Oct 14, 2015 | 31.47 | 31.77 | 31.47 | 31.56 | 18,726,576 | +0.02(+0.07%) |
Oct 13, 2015 | 31.65 | 31.73 | 31.45 | 31.54 | 17,040,860 | -0.27(-0.83%) |
Oct 12, 2015 | 31.67 | 32.02 | 31.66 | 31.80 | 16,241,797 | -0.02(-0.05%) |
Oct 09, 2015 | 31.67 | 31.89 | 31.64 | 31.82 | 18,397,950 | +0.03(+0.10%) |
Oct 08, 2015 | 31.24 | 31.80 | 31.24 | 31.79 | 15,794,997 | +0.35(+1.11%) |
Oct 07, 2015 | 31.15 | 31.51 | 31.12 | 31.44 | 19,018,902 | +0.42(+1.37%) |
Oct 06, 2015 | 31.08 | 31.30 | 30.99 | 31.02 | 19,254,022 | -0.04(-0.12%) |
Oct 05, 2015 | 30.63 | 31.08 | 30.61 | 31.05 | 20,681,690 | +0.47(+1.54%) |
Oct 02, 2015 | 29.96 | 30.58 | 29.80 | 30.58 | 20,519,010 | +0.45(+1.48%) |