Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.95 | 37.60 | 37.60 | 37.60 | 4,231,192 | -0.55(-1.44%) |
Dec 30, 2015 | 38.01 | 38.41 | 37.92 | 38.15 | 6,501,166 | +0.03(+0.08%) |
Dec 29, 2015 | 38.13 | 38.47 | 37.73 | 38.12 | 3,800,943 | +0.18(+0.48%) |
Dec 28, 2015 | 37.81 | 38.03 | 37.48 | 37.94 | 3,950,859 | +0.00(+0.00%) |
Dec 24, 2015 | 37.88 | 37.94 | 37.94 | 37.94 | 2,152,040 | -0.05(-0.14%) |
Dec 23, 2015 | 37.02 | 38.05 | 36.92 | 37.99 | 7,454,062 | +1.16(+3.16%) |
Dec 22, 2015 | 36.16 | 36.99 | 36.16 | 36.83 | 6,010,147 | +0.76(+2.11%) |
Dec 21, 2015 | 35.45 | 36.13 | 35.41 | 36.07 | 7,932,531 | +1.01(+2.89%) |
Dec 18, 2015 | 35.25 | 35.64 | 35.05 | 35.05 | 9,168,659 | -0.32(-0.91%) |
Dec 17, 2015 | 36.19 | 36.45 | 35.35 | 35.38 | 6,420,259 | -0.86(-2.39%) |
Dec 16, 2015 | 35.75 | 36.35 | 35.35 | 36.24 | 7,118,388 | +0.69(+1.95%) |
Dec 15, 2015 | 35.74 | 35.74 | 35.30 | 35.55 | 7,315,513 | +0.18(+0.51%) |
Dec 14, 2015 | 35.72 | 35.86 | 35.08 | 35.37 | 9,327,233 | -0.39(-1.08%) |
Dec 11, 2015 | 36.56 | 36.59 | 35.69 | 35.75 | 8,917,148 | -1.17(-3.17%) |
Dec 10, 2015 | 37.26 | 37.42 | 36.85 | 36.92 | 5,625,130 | -0.13(-0.36%) |
Dec 09, 2015 | 37.02 | 37.68 | 36.80 | 37.06 | 8,538,843 | -0.11(-0.30%) |
Dec 08, 2015 | 37.82 | 38.01 | 37.07 | 37.17 | 7,860,752 | -0.97(-2.54%) |
Dec 07, 2015 | 38.51 | 38.59 | 38.03 | 38.14 | 6,074,350 | -0.52(-1.34%) |
Dec 04, 2015 | 38.10 | 38.75 | 38.03 | 38.65 | 5,896,567 | +0.46(+1.21%) |
Dec 03, 2015 | 38.51 | 38.52 | 37.88 | 38.19 | 7,787,420 | -0.26(-0.67%) |
Dec 02, 2015 | 38.84 | 39.35 | 38.36 | 38.45 | 5,563,537 | -0.56(-1.43%) |
Dec 01, 2015 | 39.48 | 39.65 | 38.48 | 39.01 | 7,031,874 | -0.30(-0.76%) |
Nov 30, 2015 | 39.60 | 39.63 | 39.28 | 39.31 | 6,208,089 | -0.23(-0.58%) |
Nov 27, 2015 | 39.39 | 39.64 | 39.12 | 39.53 | 2,594,111 | +0.04(+0.10%) |
Nov 25, 2015 | 39.29 | 39.50 | 39.50 | 39.50 | 3,545,434 | +0.13(+0.34%) |
Nov 24, 2015 | 39.21 | 40.46 | 39.08 | 39.36 | 3,838,983 | +0.04(+0.10%) |
Nov 23, 2015 | 39.46 | 39.58 | 39.20 | 39.32 | 4,684,864 | -0.11(-0.28%) |
Nov 20, 2015 | 39.55 | 39.76 | 39.30 | 39.43 | 4,193,015 | +0.02(+0.04%) |
Nov 19, 2015 | 39.39 | 39.55 | 39.23 | 39.42 | 3,974,452 | +0.10(+0.26%) |
Nov 18, 2015 | 38.39 | 39.36 | 38.24 | 39.31 | 5,019,492 | +1.05(+2.73%) |
Nov 17, 2015 | 38.42 | 38.57 | 38.06 | 38.27 | 4,191,292 | -0.13(-0.35%) |
Nov 16, 2015 | 37.49 | 38.44 | 37.48 | 38.40 | 6,072,727 | +0.91(+2.43%) |
Nov 13, 2015 | 36.95 | 37.68 | 36.95 | 37.49 | 5,535,579 | +0.35(+0.93%) |
Nov 12, 2015 | 37.34 | 37.84 | 37.03 | 37.15 | 6,592,898 | -0.57(-1.50%) |
Nov 11, 2015 | 37.73 | 37.95 | 37.32 | 37.71 | 3,689,760 | +0.14(+0.38%) |
Nov 10, 2015 | 37.48 | 37.75 | 37.07 | 37.57 | 4,786,264 | -0.04(-0.12%) |
Nov 09, 2015 | 38.24 | 38.45 | 37.27 | 37.61 | 5,200,433 | -0.71(-1.85%) |
Nov 06, 2015 | 37.99 | 38.47 | 37.71 | 38.32 | 5,427,339 | +0.06(+0.16%) |
Nov 05, 2015 | 38.48 | 38.75 | 37.78 | 38.26 | 6,376,422 | -0.41(-1.07%) |
Nov 04, 2015 | 38.86 | 39.13 | 38.59 | 38.67 | 6,007,501 | +0.03(+0.08%) |
Nov 03, 2015 | 37.53 | 39.11 | 37.36 | 38.64 | 7,328,490 | +1.00(+2.67%) |
Nov 02, 2015 | 36.75 | 37.77 | 36.62 | 37.64 | 6,729,068 | +0.87(+2.37%) |
Oct 30, 2015 | 36.94 | 36.98 | 36.53 | 36.76 | 8,553,955 | +0.04(+0.11%) |
Oct 29, 2015 | 36.76 | 37.01 | 36.62 | 36.73 | 2,895,822 | -0.18(-0.49%) |
Oct 28, 2015 | 36.72 | 37.15 | 36.44 | 36.90 | 5,107,813 | +0.40(+1.11%) |
Oct 27, 2015 | 37.05 | 37.08 | 36.44 | 36.50 | 4,906,691 | -0.87(-2.33%) |
Oct 26, 2015 | 37.50 | 37.57 | 37.18 | 37.37 | 5,702,931 | -0.13(-0.35%) |
Oct 23, 2015 | 37.40 | 37.50 | 36.93 | 37.50 | 7,140,128 | +0.31(+0.84%) |
Oct 22, 2015 | 36.14 | 37.42 | 36.03 | 37.19 | 8,595,786 | +1.16(+3.22%) |
Oct 21, 2015 | 36.09 | 36.70 | 35.88 | 36.03 | 4,725,056 | +0.13(+0.37%) |
Oct 20, 2015 | 35.26 | 36.13 | 35.11 | 35.90 | 5,392,008 | +0.50(+1.41%) |
Oct 19, 2015 | 35.05 | 35.48 | 35.05 | 35.40 | 4,423,790 | +0.16(+0.46%) |
Oct 16, 2015 | 36.86 | 36.86 | 34.94 | 35.24 | 8,204,938 | -1.21(-3.31%) |
Oct 15, 2015 | 36.20 | 36.46 | 35.58 | 36.45 | 4,949,661 | +0.43(+1.19%) |
Oct 14, 2015 | 36.25 | 36.37 | 35.77 | 36.02 | 5,257,161 | -0.17(-0.47%) |
Oct 13, 2015 | 36.45 | 36.69 | 36.11 | 36.19 | 5,309,358 | -0.36(-0.98%) |
Oct 12, 2015 | 36.73 | 36.91 | 36.39 | 36.55 | 2,803,766 | -0.16(-0.42%) |
Oct 09, 2015 | 37.06 | 37.29 | 36.52 | 36.70 | 5,201,211 | -0.29(-0.78%) |
Oct 08, 2015 | 36.06 | 37.06 | 35.93 | 36.99 | 4,269,874 | +0.91(+2.52%) |
Oct 07, 2015 | 36.28 | 36.67 | 35.57 | 36.08 | 8,213,282 | +0.12(+0.32%) |
Oct 06, 2015 | 35.91 | 36.25 | 35.82 | 35.96 | 4,955,108 | +0.14(+0.39%) |
Oct 05, 2015 | 34.72 | 36.04 | 34.65 | 35.82 | 7,351,490 | +1.42(+4.14%) |
Oct 02, 2015 | 33.03 | 34.41 | 32.85 | 34.40 | 6,755,587 | +1.10(+3.30%) |