Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.48 | 35.63 | 35.63 | 35.63 | 2,856,606 | -0.11(-0.32%) |
Dec 30, 2015 | 36.12 | 36.26 | 35.74 | 35.74 | 2,078,563 | -0.40(-1.10%) |
Dec 29, 2015 | 36.13 | 36.50 | 36.02 | 36.14 | 2,778,400 | +0.26(+0.71%) |
Dec 28, 2015 | 35.80 | 35.96 | 35.49 | 35.88 | 2,558,102 | +0.02(+0.04%) |
Dec 24, 2015 | 35.88 | 35.87 | 35.87 | 35.87 | 1,283,898 | -0.01(-0.03%) |
Dec 23, 2015 | 35.63 | 35.91 | 35.56 | 35.88 | 3,418,277 | +0.41(+1.14%) |
Dec 22, 2015 | 35.45 | 35.55 | 34.91 | 35.47 | 4,112,147 | +0.34(+0.96%) |
Dec 21, 2015 | 34.92 | 35.16 | 34.74 | 35.14 | 4,123,536 | +0.56(+1.61%) |
Dec 18, 2015 | 35.16 | 35.16 | 34.57 | 34.58 | 7,188,864 | -0.89(-2.51%) |
Dec 17, 2015 | 36.59 | 36.65 | 35.21 | 35.47 | 7,028,827 | -1.18(-3.22%) |
Dec 16, 2015 | 36.38 | 36.91 | 35.74 | 36.65 | 8,391,762 | +0.64(+1.78%) |
Dec 15, 2015 | 35.49 | 36.10 | 35.49 | 36.01 | 8,634,394 | +0.90(+2.56%) |
Dec 14, 2015 | 35.57 | 35.85 | 34.50 | 35.12 | 6,711,577 | -0.21(-0.59%) |
Dec 11, 2015 | 36.26 | 36.40 | 35.26 | 35.32 | 5,604,014 | -1.57(-4.24%) |
Dec 10, 2015 | 36.77 | 37.32 | 36.73 | 36.89 | 5,221,590 | +0.12(+0.32%) |
Dec 09, 2015 | 37.63 | 37.80 | 36.71 | 36.77 | 8,603,247 | -1.14(-3.00%) |
Dec 08, 2015 | 37.98 | 38.59 | 37.82 | 37.91 | 5,418,817 | -0.83(-2.15%) |
Dec 07, 2015 | 39.23 | 39.23 | 38.51 | 38.74 | 3,021,888 | -0.63(-1.59%) |
Dec 04, 2015 | 38.36 | 39.41 | 38.17 | 39.37 | 4,020,015 | +1.26(+3.29%) |
Dec 03, 2015 | 38.72 | 38.97 | 38.02 | 38.11 | 4,509,138 | -0.54(-1.41%) |
Dec 02, 2015 | 38.81 | 38.95 | 38.42 | 38.66 | 4,621,795 | -0.04(-0.10%) |
Dec 01, 2015 | 38.97 | 39.14 | 38.45 | 38.69 | 3,515,179 | -0.08(-0.21%) |
Nov 30, 2015 | 38.90 | 39.05 | 38.73 | 38.77 | 3,786,804 | -0.12(-0.30%) |
Nov 27, 2015 | 38.84 | 38.93 | 38.52 | 38.89 | 1,495,302 | -0.01(-0.03%) |
Nov 25, 2015 | 38.77 | 38.90 | 38.90 | 38.90 | 2,918,768 | +0.26(+0.66%) |
Nov 24, 2015 | 38.40 | 38.81 | 38.22 | 38.65 | 3,023,593 | -0.15(-0.39%) |
Nov 23, 2015 | 38.88 | 39.10 | 38.69 | 38.80 | 3,341,636 | -0.09(-0.22%) |
Nov 20, 2015 | 39.07 | 39.27 | 38.79 | 38.88 | 2,986,495 | +0.09(+0.22%) |
Nov 19, 2015 | 38.88 | 39.07 | 38.65 | 38.80 | 2,671,340 | -0.14(-0.36%) |
Nov 18, 2015 | 38.01 | 38.98 | 37.93 | 38.93 | 4,114,379 | +1.02(+2.68%) |
Nov 17, 2015 | 37.80 | 38.27 | 37.56 | 37.92 | 3,484,040 | +0.21(+0.55%) |
Nov 16, 2015 | 36.86 | 37.71 | 36.86 | 37.71 | 3,890,525 | +0.34(+0.90%) |
Nov 13, 2015 | 37.57 | 37.89 | 37.31 | 37.37 | 3,717,553 | -0.35(-0.93%) |
Nov 12, 2015 | 38.04 | 38.21 | 37.73 | 37.73 | 5,470,089 | -0.55(-1.44%) |
Nov 11, 2015 | 38.33 | 38.61 | 38.16 | 38.28 | 5,514,352 | +0.12(+0.31%) |
Nov 10, 2015 | 38.51 | 38.80 | 37.98 | 38.16 | 5,204,659 | -0.53(-1.37%) |
Nov 09, 2015 | 39.44 | 39.47 | 38.56 | 38.69 | 6,160,107 | -0.64(-1.63%) |
Nov 06, 2015 | 39.88 | 40.28 | 38.92 | 39.33 | 7,977,251 | +0.62(+1.60%) |
Nov 05, 2015 | 38.11 | 38.93 | 38.11 | 38.71 | 6,087,086 | +0.64(+1.67%) |
Nov 04, 2015 | 38.02 | 38.27 | 37.78 | 38.07 | 3,662,220 | +0.01(+0.03%) |
Nov 03, 2015 | 37.37 | 38.37 | 37.30 | 38.06 | 5,720,364 | +0.50(+1.32%) |
Nov 02, 2015 | 36.96 | 37.71 | 36.87 | 37.57 | 3,411,289 | +0.71(+1.91%) |
Oct 30, 2015 | 37.34 | 37.50 | 36.86 | 36.86 | 5,403,814 | -0.42(-1.12%) |
Oct 29, 2015 | 37.58 | 37.69 | 37.09 | 37.28 | 3,763,615 | -0.30(-0.80%) |
Oct 28, 2015 | 36.04 | 37.59 | 36.03 | 37.58 | 6,907,555 | +1.53(+4.25%) |
Oct 27, 2015 | 35.49 | 36.22 | 35.38 | 36.04 | 6,351,121 | +0.29(+0.82%) |
Oct 26, 2015 | 35.87 | 36.56 | 35.50 | 35.75 | 7,447,457 | -0.12(-0.33%) |
Oct 23, 2015 | 36.88 | 36.97 | 34.88 | 35.87 | 11,962,469 | -1.14(-3.07%) |
Oct 22, 2015 | 36.04 | 37.35 | 36.04 | 37.01 | 5,916,563 | +1.11(+3.10%) |
Oct 21, 2015 | 36.59 | 36.66 | 35.89 | 35.90 | 4,230,139 | -0.57(-1.57%) |
Oct 20, 2015 | 36.18 | 36.59 | 36.15 | 36.47 | 4,426,269 | +0.24(+0.65%) |
Oct 19, 2015 | 36.30 | 36.60 | 36.10 | 36.23 | 3,669,175 | -0.37(-1.01%) |
Oct 16, 2015 | 36.84 | 36.84 | 36.31 | 36.60 | 4,266,764 | +0.00(+0.00%) |
Oct 15, 2015 | 36.03 | 36.67 | 35.86 | 36.60 | 3,806,632 | +1.00(+2.81%) |
Oct 14, 2015 | 36.06 | 36.11 | 35.52 | 35.60 | 4,890,476 | -0.57(-1.58%) |
Oct 13, 2015 | 36.62 | 36.94 | 36.15 | 36.17 | 3,090,206 | -0.75(-2.03%) |
Oct 12, 2015 | 36.62 | 37.00 | 36.56 | 36.92 | 2,664,696 | +0.18(+0.49%) |
Oct 09, 2015 | 37.10 | 37.16 | 36.41 | 36.74 | 4,916,184 | -0.36(-0.98%) |
Oct 08, 2015 | 36.64 | 37.17 | 36.54 | 37.10 | 2,229,006 | +0.23(+0.62%) |
Oct 07, 2015 | 36.73 | 37.09 | 36.38 | 36.87 | 4,560,956 | +0.49(+1.34%) |
Oct 06, 2015 | 36.51 | 36.70 | 36.30 | 36.39 | 3,152,224 | -0.30(-0.82%) |
Oct 05, 2015 | 36.22 | 36.78 | 36.16 | 36.69 | 7,446,800 | +0.83(+2.31%) |
Oct 02, 2015 | 34.89 | 35.86 | 34.17 | 35.86 | 6,550,375 | +0.01(+0.02%) |