Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.06 | 31.79 | 31.79 | 31.79 | 11,873,966 | -0.34(-1.06%) |
Dec 30, 2015 | 32.27 | 32.34 | 32.05 | 32.13 | 11,014,543 | -0.10(-0.32%) |
Dec 29, 2015 | 32.21 | 32.38 | 32.18 | 32.23 | 12,306,338 | +0.22(+0.68%) |
Dec 28, 2015 | 32.05 | 32.07 | 31.74 | 32.01 | 12,551,451 | -0.19(-0.59%) |
Dec 24, 2015 | 31.96 | 32.21 | 32.21 | 32.21 | 5,693,008 | +0.07(+0.22%) |
Dec 23, 2015 | 31.90 | 32.38 | 31.89 | 32.14 | 14,746,064 | +0.30(+0.93%) |
Dec 22, 2015 | 31.67 | 31.94 | 31.54 | 31.84 | 16,002,367 | +0.15(+0.47%) |
Dec 21, 2015 | 31.95 | 32.06 | 31.41 | 31.69 | 17,286,470 | +0.06(+0.19%) |
Dec 18, 2015 | 32.10 | 32.27 | 31.60 | 31.63 | 33,012,776 | -0.50(-1.57%) |
Dec 17, 2015 | 33.14 | 33.24 | 31.80 | 32.14 | 49,275,788 | -1.72(-5.09%) |
Dec 16, 2015 | 33.65 | 34.06 | 33.37 | 33.86 | 26,947,306 | +0.61(+1.83%) |
Dec 15, 2015 | 33.15 | 33.53 | 33.02 | 33.25 | 22,137,484 | +0.49(+1.49%) |
Dec 14, 2015 | 32.33 | 32.79 | 32.07 | 32.76 | 23,138,982 | +0.38(+1.18%) |
Dec 11, 2015 | 32.74 | 32.94 | 32.23 | 32.38 | 23,382,506 | -0.85(-2.57%) |
Dec 10, 2015 | 33.60 | 33.78 | 33.16 | 33.23 | 21,097,282 | -0.34(-1.01%) |
Dec 09, 2015 | 33.61 | 34.24 | 33.35 | 33.57 | 20,128,932 | -0.13(-0.39%) |
Dec 08, 2015 | 33.32 | 33.82 | 33.30 | 33.70 | 17,489,834 | -0.08(-0.23%) |
Dec 07, 2015 | 34.08 | 34.15 | 33.50 | 33.78 | 15,857,165 | -0.30(-0.87%) |
Dec 04, 2015 | 33.08 | 34.15 | 32.96 | 34.08 | 20,922,966 | +1.17(+3.57%) |
Dec 03, 2015 | 33.90 | 33.90 | 32.85 | 32.90 | 23,354,484 | -0.77(-2.30%) |
Dec 02, 2015 | 34.07 | 34.28 | 33.63 | 33.68 | 15,737,382 | -0.46(-1.35%) |
Dec 01, 2015 | 34.02 | 34.18 | 33.86 | 34.14 | 14,614,349 | +0.23(+0.67%) |
Nov 30, 2015 | 34.03 | 34.19 | 33.91 | 33.91 | 21,765,434 | -0.18(-0.54%) |
Nov 27, 2015 | 34.06 | 34.23 | 34.01 | 34.09 | 7,894,840 | -0.07(-0.20%) |
Nov 25, 2015 | 34.35 | 34.16 | 34.16 | 34.16 | 9,210,471 | -0.17(-0.51%) |
Nov 24, 2015 | 33.75 | 34.48 | 33.75 | 34.34 | 15,820,132 | +0.28(+0.82%) |
Nov 23, 2015 | 34.32 | 34.40 | 33.98 | 34.06 | 10,471,369 | -0.17(-0.51%) |
Nov 20, 2015 | 34.15 | 34.44 | 34.11 | 34.23 | 13,817,017 | +0.28(+0.82%) |
Nov 19, 2015 | 33.65 | 34.22 | 33.61 | 33.95 | 14,141,803 | +0.28(+0.83%) |
Nov 18, 2015 | 33.23 | 33.70 | 33.20 | 33.68 | 13,743,129 | +0.50(+1.49%) |
Nov 17, 2015 | 33.27 | 33.51 | 33.04 | 33.18 | 17,031,072 | +0.01(+0.03%) |
Nov 16, 2015 | 32.80 | 33.41 | 32.68 | 33.17 | 19,207,472 | +0.71(+2.20%) |
Nov 13, 2015 | 33.48 | 33.59 | 32.39 | 32.46 | 27,566,462 | -1.16(-3.44%) |
Nov 12, 2015 | 33.63 | 34.03 | 33.51 | 33.61 | 16,765,653 | -0.36(-1.05%) |
Nov 11, 2015 | 34.15 | 34.46 | 33.92 | 33.97 | 21,675,598 | -0.77(-2.20%) |
Nov 10, 2015 | 34.66 | 34.95 | 34.62 | 34.74 | 12,979,058 | -0.16(-0.45%) |
Nov 09, 2015 | 35.16 | 35.24 | 34.62 | 34.89 | 16,783,880 | -0.45(-1.28%) |
Nov 06, 2015 | 35.09 | 35.36 | 34.92 | 35.35 | 18,940,882 | +0.23(+0.67%) |
Nov 05, 2015 | 34.95 | 35.33 | 34.94 | 35.11 | 18,798,564 | -0.11(-0.32%) |
Nov 04, 2015 | 35.11 | 35.30 | 34.86 | 35.22 | 19,378,964 | +0.24(+0.70%) |
Nov 03, 2015 | 34.54 | 35.04 | 34.44 | 34.98 | 19,712,294 | +0.39(+1.13%) |
Nov 02, 2015 | 33.98 | 34.62 | 33.85 | 34.59 | 22,742,174 | +0.79(+2.34%) |
Oct 30, 2015 | 33.87 | 33.97 | 33.50 | 33.80 | 18,929,044 | -0.02(-0.05%) |
Oct 29, 2015 | 33.53 | 33.86 | 33.52 | 33.81 | 13,138,612 | -0.02(-0.05%) |
Oct 28, 2015 | 33.61 | 33.84 | 33.41 | 33.83 | 16,111,768 | +0.47(+1.41%) |
Oct 27, 2015 | 33.35 | 33.46 | 33.10 | 33.36 | 16,215,695 | -0.03(-0.08%) |
Oct 26, 2015 | 33.01 | 33.61 | 33.01 | 33.39 | 14,170,315 | +0.26(+0.79%) |
Oct 23, 2015 | 33.17 | 33.21 | 32.88 | 33.13 | 18,926,206 | +0.24(+0.74%) |
Oct 22, 2015 | 32.07 | 32.94 | 32.07 | 32.88 | 16,894,718 | +1.02(+3.19%) |
Oct 21, 2015 | 32.18 | 32.30 | 31.82 | 31.87 | 12,723,971 | -0.21(-0.65%) |
Oct 20, 2015 | 31.87 | 32.20 | 31.87 | 32.07 | 15,718,820 | -0.01(-0.03%) |
Oct 19, 2015 | 32.07 | 32.28 | 31.82 | 32.08 | 20,801,038 | -0.44(-1.34%) |
Oct 16, 2015 | 32.89 | 32.89 | 32.32 | 32.52 | 22,633,064 | -0.16(-0.48%) |
Oct 15, 2015 | 32.67 | 32.78 | 32.42 | 32.67 | 14,026,546 | +0.25(+0.78%) |
Oct 14, 2015 | 32.34 | 32.70 | 32.32 | 32.42 | 16,168,169 | -0.49(-1.48%) |
Oct 13, 2015 | 32.99 | 33.24 | 32.84 | 32.91 | 13,302,564 | -0.19(-0.58%) |
Oct 12, 2015 | 33.00 | 33.17 | 32.80 | 33.10 | 12,667,044 | -0.05(-0.16%) |
Oct 09, 2015 | 33.05 | 33.24 | 32.77 | 33.15 | 16,843,110 | +0.31(+0.95%) |
Oct 08, 2015 | 32.41 | 32.92 | 32.36 | 32.84 | 15,284,673 | +0.20(+0.61%) |
Oct 07, 2015 | 32.72 | 32.92 | 32.37 | 32.64 | 18,886,870 | -0.06(-0.19%) |
Oct 06, 2015 | 32.52 | 32.81 | 32.51 | 32.70 | 14,338,030 | +0.12(+0.37%) |
Oct 05, 2015 | 32.29 | 32.70 | 32.09 | 32.58 | 14,700,935 | +0.61(+1.90%) |
Oct 02, 2015 | 30.95 | 31.99 | 30.89 | 31.97 | 21,659,404 | +0.56(+1.79%) |