Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.15 | 34.05 | 34.05 | 34.05 | 3,513,082 | -0.35(-1.02%) |
Dec 30, 2015 | 34.75 | 34.92 | 34.37 | 34.40 | 3,845,596 | -0.44(-1.26%) |
Dec 29, 2015 | 34.73 | 34.91 | 34.53 | 34.83 | 4,922,279 | +0.36(+1.04%) |
Dec 28, 2015 | 34.46 | 34.49 | 33.97 | 34.48 | 4,981,453 | -0.12(-0.35%) |
Dec 24, 2015 | 34.19 | 34.60 | 34.60 | 34.60 | 1,851,472 | +0.15(+0.42%) |
Dec 23, 2015 | 34.23 | 34.47 | 34.01 | 34.45 | 5,147,819 | +0.50(+1.46%) |
Dec 22, 2015 | 33.92 | 34.05 | 33.42 | 33.96 | 6,417,032 | +0.13(+0.38%) |
Dec 21, 2015 | 33.78 | 33.99 | 33.43 | 33.83 | 6,382,235 | +0.20(+0.59%) |
Dec 18, 2015 | 34.19 | 34.19 | 33.34 | 33.63 | 8,808,003 | -0.64(-1.87%) |
Dec 17, 2015 | 34.94 | 35.02 | 34.15 | 34.27 | 7,642,490 | -0.48(-1.37%) |
Dec 16, 2015 | 34.69 | 34.96 | 33.95 | 34.75 | 14,633,152 | +0.35(+1.01%) |
Dec 15, 2015 | 34.00 | 34.59 | 33.93 | 34.40 | 9,857,811 | +0.81(+2.40%) |
Dec 14, 2015 | 33.66 | 33.87 | 33.22 | 33.59 | 7,658,601 | -0.05(-0.14%) |
Dec 11, 2015 | 33.96 | 34.15 | 33.39 | 33.64 | 8,798,184 | -0.85(-2.46%) |
Dec 10, 2015 | 34.46 | 34.83 | 34.08 | 34.49 | 5,255,610 | +0.10(+0.31%) |
Dec 09, 2015 | 34.92 | 35.13 | 34.15 | 34.38 | 8,297,189 | -0.57(-1.64%) |
Dec 08, 2015 | 35.23 | 35.39 | 34.85 | 34.96 | 7,355,698 | -0.62(-1.75%) |
Dec 07, 2015 | 36.34 | 36.40 | 35.38 | 35.58 | 5,824,505 | -0.78(-2.15%) |
Dec 04, 2015 | 35.90 | 36.50 | 35.70 | 36.36 | 6,739,770 | +0.61(+1.69%) |
Dec 03, 2015 | 36.58 | 36.69 | 35.67 | 35.76 | 6,669,565 | -0.54(-1.49%) |
Dec 02, 2015 | 37.14 | 37.15 | 36.23 | 36.30 | 6,769,118 | -0.65(-1.77%) |
Dec 01, 2015 | 37.07 | 37.20 | 36.64 | 36.95 | 4,716,182 | +0.08(+0.22%) |
Nov 30, 2015 | 37.06 | 37.11 | 36.76 | 36.87 | 4,787,928 | -0.03(-0.09%) |
Nov 27, 2015 | 36.94 | 36.94 | 36.58 | 36.90 | 1,588,798 | +0.10(+0.26%) |
Nov 25, 2015 | 36.85 | 36.81 | 36.81 | 36.81 | 4,234,817 | +0.06(+0.18%) |
Nov 24, 2015 | 36.39 | 36.85 | 36.29 | 36.74 | 4,418,903 | +0.18(+0.49%) |
Nov 23, 2015 | 36.64 | 36.81 | 36.43 | 36.56 | 3,050,472 | +0.15(+0.40%) |
Nov 20, 2015 | 36.32 | 36.64 | 36.25 | 36.42 | 4,613,137 | +0.16(+0.45%) |
Nov 19, 2015 | 36.51 | 36.51 | 35.99 | 36.26 | 4,182,229 | -0.15(-0.40%) |
Nov 18, 2015 | 36.09 | 36.46 | 35.70 | 36.40 | 5,548,457 | +0.52(+1.44%) |
Nov 17, 2015 | 36.01 | 36.39 | 35.69 | 35.89 | 8,580,617 | +0.12(+0.34%) |
Nov 16, 2015 | 35.27 | 35.78 | 35.06 | 35.76 | 4,001,112 | +0.40(+1.12%) |
Nov 13, 2015 | 35.71 | 35.85 | 35.22 | 35.37 | 6,022,632 | -0.48(-1.35%) |
Nov 12, 2015 | 36.43 | 36.52 | 35.80 | 35.85 | 6,154,943 | -0.76(-2.07%) |
Nov 11, 2015 | 37.19 | 37.23 | 36.53 | 36.61 | 4,836,661 | -0.30(-0.81%) |
Nov 10, 2015 | 36.80 | 37.12 | 36.52 | 36.91 | 5,396,577 | +0.05(+0.13%) |
Nov 09, 2015 | 37.28 | 37.36 | 36.61 | 36.86 | 6,896,090 | -0.23(-0.63%) |
Nov 06, 2015 | 37.15 | 37.42 | 36.67 | 37.10 | 11,578,253 | +1.08(+3.01%) |
Nov 05, 2015 | 35.44 | 36.18 | 35.38 | 36.01 | 8,790,945 | +0.58(+1.64%) |
Nov 04, 2015 | 35.59 | 35.59 | 35.25 | 35.43 | 4,902,427 | +0.07(+0.21%) |
Nov 03, 2015 | 35.26 | 35.51 | 35.02 | 35.36 | 4,257,108 | +0.12(+0.34%) |
Nov 02, 2015 | 34.92 | 35.37 | 34.67 | 35.24 | 4,238,548 | +0.65(+1.87%) |
Oct 30, 2015 | 35.47 | 35.47 | 34.39 | 34.59 | 10,826,641 | -0.78(-2.19%) |
Oct 29, 2015 | 35.62 | 35.92 | 35.32 | 35.37 | 9,932,361 | -0.19(-0.55%) |
Oct 28, 2015 | 34.37 | 35.59 | 34.29 | 35.56 | 10,036,038 | +1.34(+3.92%) |
Oct 27, 2015 | 34.33 | 34.66 | 34.00 | 34.22 | 3,634,952 | -0.43(-1.24%) |
Oct 26, 2015 | 34.85 | 34.88 | 34.40 | 34.65 | 3,286,000 | -0.19(-0.56%) |
Oct 23, 2015 | 34.37 | 34.88 | 34.17 | 34.84 | 6,168,919 | +0.80(+2.35%) |
Oct 22, 2015 | 33.57 | 34.38 | 33.57 | 34.04 | 4,918,350 | +0.59(+1.76%) |
Oct 21, 2015 | 34.20 | 34.27 | 33.45 | 33.45 | 5,055,090 | -0.61(-1.80%) |
Oct 20, 2015 | 33.72 | 34.15 | 33.58 | 34.07 | 3,123,878 | +0.43(+1.27%) |
Oct 19, 2015 | 33.52 | 33.87 | 33.45 | 33.64 | 3,903,861 | +0.06(+0.19%) |
Oct 16, 2015 | 33.61 | 33.73 | 33.34 | 33.58 | 3,959,457 | +0.02(+0.05%) |
Oct 15, 2015 | 33.26 | 33.58 | 32.87 | 33.56 | 6,508,670 | +0.61(+1.84%) |
Oct 14, 2015 | 33.79 | 33.96 | 32.83 | 32.95 | 6,270,223 | -0.95(-2.81%) |
Oct 13, 2015 | 33.96 | 34.35 | 33.88 | 33.91 | 5,170,285 | -0.27(-0.78%) |
Oct 12, 2015 | 33.91 | 34.24 | 33.70 | 34.17 | 4,923,010 | +0.27(+0.79%) |
Oct 09, 2015 | 34.33 | 34.52 | 33.83 | 33.91 | 3,831,827 | -0.42(-1.22%) |
Oct 08, 2015 | 33.95 | 34.35 | 33.79 | 34.33 | 5,412,124 | +0.28(+0.83%) |
Oct 07, 2015 | 33.65 | 34.04 | 33.52 | 34.04 | 4,619,645 | +0.62(+1.86%) |
Oct 06, 2015 | 33.52 | 33.66 | 33.24 | 33.42 | 4,184,085 | -0.09(-0.27%) |
Oct 05, 2015 | 33.00 | 33.54 | 32.92 | 33.51 | 5,433,400 | +0.82(+2.52%) |
Oct 02, 2015 | 32.31 | 32.71 | 31.69 | 32.69 | 12,651,628 | -0.55(-1.65%) |