Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.93 | 38.52 | 38.52 | 38.52 | 3,697,204 | -0.61(-1.56%) |
Dec 30, 2015 | 39.44 | 39.44 | 38.93 | 39.13 | 2,691,135 | -0.37(-0.95%) |
Dec 29, 2015 | 39.29 | 39.61 | 38.99 | 39.51 | 1,689,865 | +0.33(+0.85%) |
Dec 28, 2015 | 38.96 | 39.22 | 38.75 | 39.17 | 1,331,235 | +0.11(+0.28%) |
Dec 24, 2015 | 39.59 | 39.06 | 39.06 | 39.06 | 895,993 | -0.45(-1.15%) |
Dec 23, 2015 | 38.89 | 39.73 | 38.71 | 39.52 | 2,731,071 | +0.86(+2.22%) |
Dec 22, 2015 | 38.39 | 38.81 | 37.77 | 38.66 | 2,683,792 | +0.28(+0.72%) |
Dec 21, 2015 | 37.46 | 38.38 | 37.22 | 38.38 | 3,925,293 | +1.07(+2.88%) |
Dec 18, 2015 | 38.40 | 38.68 | 37.07 | 37.31 | 27,309,978 | -1.29(-3.34%) |
Dec 17, 2015 | 38.58 | 39.15 | 38.40 | 38.60 | 4,945,023 | +0.07(+0.18%) |
Dec 16, 2015 | 37.73 | 38.65 | 37.57 | 38.53 | 4,784,217 | +0.96(+2.54%) |
Dec 15, 2015 | 36.02 | 37.77 | 36.00 | 37.58 | 5,672,334 | +1.61(+4.49%) |
Dec 14, 2015 | 35.45 | 36.12 | 35.30 | 35.96 | 4,877,710 | +0.51(+1.44%) |
Dec 11, 2015 | 35.41 | 35.91 | 35.24 | 35.45 | 5,087,539 | -0.33(-0.94%) |
Dec 10, 2015 | 35.70 | 36.13 | 35.50 | 35.78 | 2,533,324 | +0.27(+0.75%) |
Dec 09, 2015 | 35.87 | 36.33 | 35.18 | 35.52 | 7,226,356 | -0.81(-2.22%) |
Dec 08, 2015 | 36.10 | 36.65 | 35.76 | 36.33 | 5,116,274 | +0.30(+0.82%) |
Dec 07, 2015 | 34.68 | 36.93 | 34.68 | 36.03 | 5,253,580 | +1.12(+3.22%) |
Dec 04, 2015 | 33.97 | 34.99 | 33.94 | 34.91 | 4,643,259 | +0.88(+2.58%) |
Dec 03, 2015 | 34.99 | 35.32 | 33.72 | 34.03 | 5,295,608 | -1.14(-3.25%) |
Dec 02, 2015 | 35.74 | 35.84 | 35.15 | 35.17 | 2,860,830 | -0.45(-1.27%) |
Dec 01, 2015 | 35.31 | 35.85 | 34.49 | 35.63 | 5,602,015 | +0.67(+1.92%) |
Nov 30, 2015 | 36.15 | 36.24 | 34.94 | 34.96 | 7,853,100 | -1.37(-3.77%) |
Nov 27, 2015 | 36.53 | 36.54 | 35.96 | 36.33 | 1,497,461 | -0.08(-0.22%) |
Nov 25, 2015 | 37.52 | 36.41 | 36.41 | 36.41 | 5,974,915 | -1.40(-3.70%) |
Nov 24, 2015 | 37.43 | 38.10 | 37.19 | 37.80 | 10,311,003 | +0.35(+0.95%) |
Nov 23, 2015 | 37.88 | 37.91 | 37.34 | 37.45 | 6,271,207 | -0.40(-1.07%) |
Nov 20, 2015 | 37.41 | 38.00 | 37.12 | 37.85 | 3,449,934 | +0.70(+1.88%) |
Nov 19, 2015 | 36.90 | 37.34 | 36.68 | 37.15 | 3,273,717 | +0.40(+1.10%) |
Nov 18, 2015 | 37.04 | 37.20 | 35.90 | 36.75 | 6,043,336 | -0.82(-2.18%) |
Nov 17, 2015 | 37.36 | 37.86 | 37.22 | 37.57 | 2,843,937 | +0.28(+0.74%) |
Nov 16, 2015 | 37.65 | 37.67 | 36.80 | 37.29 | 4,048,530 | -0.84(-2.20%) |
Nov 13, 2015 | 37.03 | 38.46 | 37.03 | 38.13 | 6,058,926 | +0.74(+1.98%) |
Nov 12, 2015 | 36.79 | 37.62 | 36.40 | 37.39 | 4,493,748 | +0.56(+1.52%) |
Nov 11, 2015 | 36.82 | 37.20 | 36.74 | 36.83 | 4,976,843 | +0.36(+1.00%) |
Nov 10, 2015 | 37.58 | 37.66 | 36.19 | 36.46 | 7,655,696 | -1.51(-3.97%) |
Nov 09, 2015 | 39.01 | 39.01 | 37.50 | 37.97 | 4,884,203 | -0.54(-1.41%) |
Nov 06, 2015 | 38.42 | 38.74 | 37.99 | 38.51 | 3,384,610 | -0.32(-0.84%) |
Nov 05, 2015 | 38.36 | 40.56 | 37.70 | 38.84 | 6,813,038 | +0.57(+1.49%) |
Nov 04, 2015 | 38.19 | 38.56 | 37.42 | 38.27 | 4,495,116 | +0.20(+0.52%) |
Nov 03, 2015 | 37.70 | 38.13 | 37.42 | 38.07 | 4,074,561 | +0.36(+0.97%) |
Nov 02, 2015 | 37.08 | 37.08 | 36.96 | 37.70 | 5,632,162 | +0.39(+1.06%) |
Oct 30, 2015 | 36.81 | 37.41 | 36.38 | 37.31 | 6,198,139 | +0.40(+1.09%) |
Oct 29, 2015 | 38.40 | 38.98 | 35.98 | 36.91 | 8,576,559 | -1.80(-4.66%) |
Oct 28, 2015 | 39.17 | 39.44 | 38.14 | 38.71 | 7,438,970 | +0.29(+0.74%) |