Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.20 | 38.80 | 38.80 | 38.80 | 3,671,161 | -0.61(-1.56%) |
Dec 30, 2015 | 39.72 | 39.72 | 39.20 | 39.41 | 2,672,178 | -0.38(-0.95%) |
Dec 29, 2015 | 39.57 | 39.89 | 39.27 | 39.79 | 1,677,961 | +0.34(+0.85%) |
Dec 28, 2015 | 39.23 | 39.50 | 39.02 | 39.45 | 1,321,858 | +0.11(+0.28%) |
Dec 24, 2015 | 39.87 | 39.34 | 39.34 | 39.34 | 889,682 | -0.46(-1.15%) |
Dec 23, 2015 | 39.16 | 40.02 | 38.98 | 39.80 | 2,711,833 | +0.86(+2.22%) |
Dec 22, 2015 | 38.67 | 39.08 | 38.04 | 38.93 | 2,664,887 | +0.28(+0.72%) |
Dec 21, 2015 | 37.72 | 38.66 | 37.49 | 38.66 | 3,897,643 | +1.08(+2.88%) |
Dec 18, 2015 | 38.68 | 38.95 | 37.34 | 37.58 | 27,117,602 | -1.30(-3.34%) |
Dec 17, 2015 | 38.85 | 39.43 | 38.68 | 38.87 | 4,910,189 | +0.07(+0.18%) |
Dec 16, 2015 | 38.00 | 38.92 | 37.83 | 38.81 | 4,750,517 | +0.96(+2.54%) |
Dec 15, 2015 | 36.28 | 38.04 | 36.26 | 37.84 | 5,632,377 | +1.63(+4.49%) |
Dec 14, 2015 | 35.70 | 36.38 | 35.55 | 36.22 | 4,843,351 | +0.52(+1.44%) |
Dec 11, 2015 | 35.66 | 36.17 | 35.49 | 35.70 | 5,051,702 | -0.34(-0.94%) |
Dec 10, 2015 | 35.95 | 36.39 | 35.75 | 36.04 | 2,515,479 | +0.27(+0.75%) |
Dec 09, 2015 | 36.13 | 36.58 | 35.43 | 35.77 | 7,175,452 | -0.81(-2.22%) |
Dec 08, 2015 | 36.36 | 36.91 | 36.01 | 36.58 | 5,080,234 | +0.30(+0.82%) |
Dec 07, 2015 | 34.93 | 37.19 | 34.93 | 36.29 | 5,216,573 | +1.13(+3.22%) |
Dec 04, 2015 | 34.21 | 35.24 | 34.18 | 35.16 | 4,610,551 | +0.88(+2.58%) |
Dec 03, 2015 | 35.24 | 35.57 | 33.96 | 34.27 | 5,258,305 | -1.15(-3.25%) |
Dec 02, 2015 | 35.99 | 36.10 | 35.40 | 35.42 | 2,840,678 | -0.46(-1.27%) |
Dec 01, 2015 | 35.56 | 36.11 | 34.74 | 35.88 | 5,562,553 | +0.67(+1.92%) |
Nov 30, 2015 | 36.41 | 36.49 | 35.19 | 35.21 | 7,797,781 | -1.38(-3.77%) |
Nov 27, 2015 | 36.79 | 36.80 | 36.22 | 36.58 | 1,486,913 | -0.08(-0.22%) |
Nov 25, 2015 | 37.78 | 36.66 | 36.66 | 36.66 | 5,932,827 | -1.41(-3.70%) |
Nov 24, 2015 | 37.69 | 38.37 | 37.46 | 38.07 | 10,238,371 | +0.36(+0.95%) |
Nov 23, 2015 | 38.15 | 38.18 | 37.60 | 37.71 | 6,227,032 | -0.41(-1.07%) |
Nov 20, 2015 | 37.67 | 38.27 | 37.39 | 38.12 | 3,425,632 | +0.70(+1.88%) |
Nov 19, 2015 | 37.16 | 37.61 | 36.94 | 37.42 | 3,250,657 | +0.41(+1.10%) |
Nov 18, 2015 | 37.30 | 37.47 | 36.16 | 37.01 | 6,000,765 | -0.82(-2.18%) |
Nov 17, 2015 | 37.63 | 38.13 | 37.49 | 37.83 | 2,823,904 | +0.28(+0.74%) |
Nov 16, 2015 | 37.91 | 37.93 | 37.06 | 37.56 | 4,020,011 | -0.84(-2.20%) |
Nov 13, 2015 | 37.29 | 38.74 | 37.29 | 38.40 | 6,016,246 | +0.74(+1.98%) |
Nov 12, 2015 | 37.05 | 37.88 | 36.65 | 37.65 | 4,462,093 | +0.57(+1.52%) |
Nov 11, 2015 | 37.08 | 37.47 | 37.00 | 37.09 | 4,941,786 | +0.37(+1.00%) |
Nov 10, 2015 | 37.84 | 37.92 | 36.45 | 36.72 | 7,601,768 | -1.52(-3.97%) |
Nov 09, 2015 | 39.29 | 39.29 | 37.76 | 38.24 | 4,849,797 | -0.55(-1.41%) |
Nov 06, 2015 | 38.70 | 39.01 | 38.26 | 38.79 | 3,360,768 | -0.33(-0.84%) |
Nov 05, 2015 | 38.64 | 40.85 | 37.97 | 39.11 | 6,765,046 | +0.58(+1.49%) |
Nov 04, 2015 | 38.46 | 38.83 | 37.68 | 38.54 | 4,463,452 | +0.20(+0.52%) |
Nov 03, 2015 | 37.97 | 38.40 | 37.68 | 38.34 | 4,045,859 | +0.37(+0.97%) |
Nov 02, 2015 | 37.35 | 37.35 | 37.22 | 37.97 | 5,592,488 | +0.40(+1.06%) |
Oct 30, 2015 | 37.07 | 37.67 | 36.63 | 37.58 | 6,154,478 | +0.41(+1.09%) |
Oct 29, 2015 | 38.68 | 39.26 | 36.24 | 37.17 | 8,516,145 | -1.81(-4.66%) |
Oct 28, 2015 | 39.45 | 39.72 | 38.41 | 38.98 | 7,386,569 | +0.29(+0.74%) |