Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.28 | 33.02 | 33.02 | 33.02 | 12,655,656 | -0.47(-1.40%) |
Dec 30, 2015 | 33.63 | 33.64 | 33.40 | 33.49 | 6,649,589 | -0.11(-0.32%) |
Dec 29, 2015 | 33.47 | 33.65 | 33.44 | 33.60 | 10,069,228 | +0.17(+0.51%) |
Dec 28, 2015 | 33.39 | 33.45 | 33.29 | 33.43 | 8,229,984 | -0.04(-0.12%) |
Dec 24, 2015 | 33.43 | 33.47 | 33.47 | 33.47 | 3,950,510 | -0.10(-0.30%) |
Dec 23, 2015 | 33.35 | 33.61 | 33.32 | 33.57 | 11,828,742 | +0.29(+0.88%) |
Dec 22, 2015 | 32.94 | 33.35 | 32.83 | 33.28 | 15,976,285 | +0.39(+1.19%) |
Dec 21, 2015 | 32.91 | 33.00 | 32.64 | 32.88 | 13,587,216 | +0.22(+0.66%) |
Dec 18, 2015 | 33.33 | 33.38 | 32.67 | 32.67 | 31,982,526 | -0.76(-2.28%) |
Dec 17, 2015 | 33.67 | 33.74 | 33.38 | 33.43 | 19,083,626 | -0.27(-0.80%) |
Dec 16, 2015 | 33.24 | 33.75 | 33.24 | 33.70 | 28,446,636 | +0.59(+1.79%) |
Dec 15, 2015 | 32.93 | 33.24 | 32.87 | 33.11 | 23,308,324 | +0.48(+1.46%) |
Dec 14, 2015 | 32.52 | 32.87 | 32.26 | 32.63 | 26,137,546 | +0.14(+0.43%) |
Dec 11, 2015 | 32.77 | 32.92 | 32.39 | 32.49 | 22,524,182 | -0.38(-1.15%) |
Dec 10, 2015 | 32.84 | 33.11 | 32.69 | 32.87 | 20,143,204 | +0.08(+0.23%) |
Dec 09, 2015 | 32.88 | 33.26 | 32.67 | 32.79 | 16,841,644 | -0.27(-0.81%) |
Dec 08, 2015 | 33.09 | 33.24 | 32.89 | 33.06 | 13,967,306 | -0.15(-0.44%) |
Dec 07, 2015 | 33.29 | 33.39 | 33.05 | 33.21 | 15,651,542 | -0.07(-0.21%) |
Dec 04, 2015 | 32.73 | 33.42 | 32.73 | 33.28 | 21,450,272 | +0.64(+1.95%) |
Dec 03, 2015 | 32.84 | 32.97 | 32.53 | 32.64 | 19,520,796 | -0.24(-0.72%) |
Dec 02, 2015 | 32.92 | 33.00 | 32.74 | 32.88 | 16,390,205 | -0.09(-0.28%) |
Dec 01, 2015 | 32.84 | 33.13 | 32.84 | 32.97 | 14,509,358 | +0.21(+0.63%) |
Nov 30, 2015 | 33.14 | 33.17 | 32.75 | 32.76 | 20,887,546 | -0.41(-1.23%) |
Nov 27, 2015 | 33.08 | 33.24 | 32.90 | 33.17 | 9,414,707 | +0.09(+0.28%) |
Nov 25, 2015 | 33.04 | 33.08 | 33.08 | 33.08 | 13,561,564 | +0.00(+0.00%) |
Nov 24, 2015 | 32.57 | 33.26 | 32.54 | 33.08 | 20,669,826 | +0.31(+0.93%) |
Nov 23, 2015 | 32.46 | 32.94 | 32.44 | 32.77 | 17,485,366 | +0.40(+1.25%) |
Nov 20, 2015 | 33.04 | 33.24 | 32.34 | 32.37 | 25,931,430 | -0.52(-1.58%) |
Nov 19, 2015 | 32.28 | 33.03 | 32.28 | 32.88 | 31,581,542 | +0.63(+1.96%) |
Nov 18, 2015 | 31.86 | 32.30 | 31.79 | 32.25 | 16,983,106 | +0.47(+1.46%) |
Nov 17, 2015 | 31.92 | 32.15 | 31.66 | 31.79 | 16,699,520 | -0.22(-0.69%) |
Nov 16, 2015 | 31.60 | 32.04 | 31.57 | 32.01 | 14,741,356 | +0.44(+1.40%) |
Nov 13, 2015 | 31.63 | 31.87 | 31.55 | 31.57 | 15,232,449 | -0.15(-0.48%) |
Nov 12, 2015 | 32.05 | 32.08 | 31.71 | 31.72 | 14,059,817 | -0.35(-1.09%) |
Nov 11, 2015 | 31.99 | 32.19 | 31.98 | 32.07 | 11,931,057 | +0.21(+0.65%) |
Nov 10, 2015 | 31.61 | 31.89 | 31.60 | 31.86 | 10,858,654 | +0.18(+0.55%) |
Nov 09, 2015 | 31.81 | 31.88 | 31.53 | 31.69 | 14,191,400 | -0.32(-1.00%) |
Nov 06, 2015 | 32.02 | 32.20 | 31.74 | 32.01 | 15,635,214 | -0.28(-0.87%) |
Nov 05, 2015 | 32.04 | 32.30 | 32.02 | 32.29 | 12,617,967 | +0.27(+0.86%) |
Nov 04, 2015 | 32.24 | 32.34 | 31.95 | 32.02 | 13,749,789 | -0.15(-0.45%) |
Nov 03, 2015 | 32.18 | 32.28 | 31.89 | 32.16 | 12,707,087 | -0.06(-0.19%) |
Nov 02, 2015 | 32.28 | 32.31 | 31.96 | 32.22 | 21,305,718 | -0.08(-0.26%) |
Oct 30, 2015 | 32.65 | 32.69 | 32.30 | 32.30 | 20,131,022 | -0.34(-1.03%) |
Oct 29, 2015 | 32.54 | 32.72 | 32.29 | 32.64 | 12,358,723 | +0.05(+0.14%) |
Oct 28, 2015 | 32.61 | 32.67 | 32.20 | 32.59 | 17,917,034 | +0.09(+0.28%) |
Oct 27, 2015 | 32.42 | 32.63 | 32.40 | 32.50 | 39,546,672 | +0.02(+0.05%) |
Oct 26, 2015 | 32.62 | 32.72 | 32.39 | 32.49 | 19,386,934 | -0.15(-0.47%) |
Oct 23, 2015 | 33.04 | 33.04 | 32.61 | 32.64 | 24,640,538 | -0.34(-1.04%) |
Oct 22, 2015 | 32.37 | 33.45 | 32.35 | 32.98 | 47,089,280 | +0.80(+2.49%) |
Oct 21, 2015 | 31.99 | 32.43 | 31.82 | 32.18 | 25,487,172 | -0.08(-0.24%) |
Oct 20, 2015 | 32.04 | 32.34 | 32.04 | 32.26 | 21,236,042 | +0.23(+0.71%) |
Oct 19, 2015 | 31.96 | 32.08 | 31.89 | 32.03 | 20,390,096 | -0.02(-0.07%) |
Oct 16, 2015 | 32.16 | 32.20 | 31.95 | 32.05 | 26,722,526 | +0.08(+0.24%) |
Oct 15, 2015 | 31.94 | 32.06 | 31.73 | 31.98 | 15,471,139 | +0.18(+0.58%) |
Oct 14, 2015 | 31.70 | 32.01 | 31.70 | 31.79 | 18,589,162 | +0.02(+0.07%) |
Oct 13, 2015 | 31.89 | 31.97 | 31.69 | 31.77 | 16,915,816 | -0.27(-0.83%) |
Oct 12, 2015 | 31.91 | 32.26 | 31.89 | 32.04 | 16,122,617 | -0.02(-0.05%) |
Oct 09, 2015 | 31.90 | 32.13 | 31.87 | 32.05 | 18,262,948 | +0.03(+0.10%) |
Oct 08, 2015 | 31.47 | 32.03 | 31.47 | 32.02 | 15,679,095 | +0.35(+1.11%) |
Oct 07, 2015 | 31.38 | 31.74 | 31.35 | 31.67 | 18,879,344 | +0.43(+1.37%) |
Oct 06, 2015 | 31.31 | 31.53 | 31.22 | 31.24 | 19,112,738 | -0.04(-0.12%) |
Oct 05, 2015 | 30.86 | 31.31 | 30.84 | 31.28 | 20,529,930 | +0.47(+1.53%) |
Oct 02, 2015 | 30.18 | 30.81 | 30.02 | 30.81 | 20,368,444 | +0.45(+1.48%) |