Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.43 | 33.12 | 33.12 | 33.12 | 13,631,211 | -0.36(-1.07%) |
Dec 30, 2015 | 33.53 | 33.63 | 33.41 | 33.48 | 10,233,479 | -0.03(-0.09%) |
Dec 29, 2015 | 33.49 | 33.63 | 33.43 | 33.51 | 12,051,478 | +0.18(+0.55%) |
Dec 28, 2015 | 33.07 | 33.37 | 33.07 | 33.33 | 6,581,223 | +0.06(+0.18%) |
Dec 24, 2015 | 33.17 | 33.27 | 33.27 | 33.27 | 3,548,764 | -0.02(-0.07%) |
Dec 23, 2015 | 32.84 | 33.36 | 32.79 | 33.29 | 11,213,739 | +0.51(+1.54%) |
Dec 22, 2015 | 32.60 | 32.87 | 32.30 | 32.78 | 10,617,968 | +0.28(+0.85%) |
Dec 21, 2015 | 32.61 | 32.74 | 32.34 | 32.51 | 11,801,555 | -0.02(-0.07%) |
Dec 18, 2015 | 32.90 | 32.94 | 32.29 | 32.53 | 24,052,930 | -0.41(-1.24%) |
Dec 17, 2015 | 32.93 | 33.12 | 32.69 | 32.94 | 17,372,216 | +0.07(+0.21%) |
Dec 16, 2015 | 32.18 | 32.93 | 32.09 | 32.87 | 24,154,844 | +0.81(+2.53%) |
Dec 15, 2015 | 31.86 | 32.26 | 31.84 | 32.06 | 13,343,172 | +0.25(+0.79%) |
Dec 14, 2015 | 31.77 | 31.82 | 31.44 | 31.81 | 21,649,022 | +0.16(+0.50%) |
Dec 11, 2015 | 31.67 | 31.91 | 31.43 | 31.65 | 18,948,856 | -0.09(-0.27%) |
Dec 10, 2015 | 32.23 | 32.29 | 31.71 | 31.74 | 12,784,614 | -0.53(-1.65%) |
Dec 09, 2015 | 32.12 | 32.62 | 32.02 | 32.27 | 14,094,485 | +0.01(+0.02%) |
Dec 08, 2015 | 32.18 | 32.31 | 32.01 | 32.27 | 14,044,504 | -0.05(-0.14%) |
Dec 07, 2015 | 32.09 | 32.33 | 31.94 | 32.31 | 17,843,004 | +0.14(+0.45%) |
Dec 04, 2015 | 31.84 | 32.21 | 31.74 | 32.17 | 14,471,635 | +0.45(+1.41%) |
Dec 03, 2015 | 31.91 | 31.92 | 31.62 | 31.72 | 19,643,950 | -0.24(-0.76%) |
Dec 02, 2015 | 32.56 | 32.65 | 31.96 | 31.96 | 16,548,456 | -0.73(-2.22%) |
Dec 01, 2015 | 32.51 | 32.76 | 32.38 | 32.69 | 16,570,888 | +0.26(+0.79%) |
Nov 30, 2015 | 32.42 | 32.67 | 32.37 | 32.43 | 15,014,985 | +0.05(+0.16%) |
Nov 27, 2015 | 32.41 | 32.53 | 32.34 | 32.38 | 5,254,912 | +0.06(+0.19%) |
Nov 25, 2015 | 32.51 | 32.32 | 32.32 | 32.32 | 10,136,968 | -0.20(-0.61%) |
Nov 24, 2015 | 32.42 | 32.56 | 32.26 | 32.52 | 11,606,992 | -0.05(-0.14%) |
Nov 23, 2015 | 32.90 | 32.94 | 32.51 | 32.56 | 15,706,707 | -0.30(-0.92%) |
Nov 20, 2015 | 32.78 | 33.10 | 32.72 | 32.87 | 16,529,182 | +0.14(+0.42%) |
Nov 19, 2015 | 32.46 | 32.79 | 32.43 | 32.73 | 16,324,374 | +0.35(+1.08%) |
Nov 18, 2015 | 32.20 | 32.45 | 31.91 | 32.38 | 20,414,056 | +0.20(+0.64%) |
Nov 17, 2015 | 32.75 | 32.95 | 32.09 | 32.18 | 17,815,150 | -0.59(-1.80%) |
Nov 16, 2015 | 32.28 | 32.77 | 32.17 | 32.77 | 12,068,141 | +0.55(+1.69%) |
Nov 13, 2015 | 32.38 | 32.61 | 32.12 | 32.22 | 12,563,770 | -0.12(-0.37%) |
Nov 12, 2015 | 32.57 | 32.88 | 32.32 | 32.34 | 11,670,341 | -0.31(-0.95%) |
Nov 11, 2015 | 32.46 | 32.71 | 32.40 | 32.65 | 14,487,308 | +0.28(+0.87%) |
Nov 10, 2015 | 32.10 | 32.47 | 32.04 | 32.37 | 11,227,934 | +0.29(+0.90%) |
Nov 09, 2015 | 31.86 | 32.24 | 31.79 | 32.09 | 17,602,988 | +0.08(+0.26%) |
Nov 06, 2015 | 32.62 | 32.70 | 31.73 | 32.00 | 42,721,240 | -1.16(-3.49%) |
Nov 05, 2015 | 33.38 | 33.48 | 33.16 | 33.16 | 18,169,862 | -0.29(-0.86%) |
Nov 04, 2015 | 33.24 | 33.55 | 33.24 | 33.45 | 14,151,433 | +0.17(+0.52%) |
Nov 03, 2015 | 33.05 | 33.31 | 32.96 | 33.27 | 16,414,671 | +0.10(+0.30%) |
Nov 02, 2015 | 33.12 | 33.24 | 32.92 | 33.18 | 23,020,210 | +0.04(+0.11%) |
Oct 30, 2015 | 33.02 | 33.27 | 32.90 | 33.14 | 15,356,475 | +0.15(+0.46%) |
Oct 29, 2015 | 33.01 | 33.12 | 32.54 | 32.99 | 21,506,266 | -0.19(-0.57%) |
Oct 28, 2015 | 33.54 | 33.67 | 32.80 | 33.18 | 22,999,852 | -0.36(-1.06%) |
Oct 27, 2015 | 33.62 | 33.70 | 33.42 | 33.53 | 11,216,979 | -0.12(-0.36%) |
Oct 26, 2015 | 33.85 | 33.87 | 33.39 | 33.65 | 14,672,120 | -0.12(-0.36%) |
Oct 23, 2015 | 34.35 | 34.37 | 33.75 | 33.77 | 16,615,315 | -0.61(-1.76%) |
Oct 22, 2015 | 34.13 | 34.48 | 34.03 | 34.38 | 17,308,216 | +0.39(+1.16%) |
Oct 21, 2015 | 34.15 | 34.32 | 33.96 | 33.99 | 11,104,481 | -0.07(-0.20%) |
Oct 20, 2015 | 33.84 | 34.19 | 33.81 | 34.05 | 12,889,506 | +0.11(+0.33%) |
Oct 19, 2015 | 33.89 | 33.96 | 33.60 | 33.94 | 13,487,759 | +0.02(+0.07%) |
Oct 16, 2015 | 33.90 | 34.13 | 33.81 | 33.92 | 12,421,575 | +0.05(+0.13%) |
Oct 15, 2015 | 33.51 | 33.93 | 33.35 | 33.87 | 10,936,924 | +0.49(+1.48%) |
Oct 14, 2015 | 33.54 | 33.63 | 33.34 | 33.38 | 10,357,796 | -0.01(-0.02%) |
Oct 13, 2015 | 33.43 | 33.57 | 33.32 | 33.39 | 12,639,080 | -0.08(-0.23%) |
Oct 12, 2015 | 33.29 | 33.66 | 33.18 | 33.46 | 9,892,497 | +0.30(+0.89%) |
Oct 09, 2015 | 33.32 | 33.35 | 33.06 | 33.17 | 17,288,560 | -0.16(-0.48%) |
Oct 08, 2015 | 32.90 | 33.38 | 32.79 | 33.33 | 13,902,457 | +0.41(+1.24%) |
Oct 07, 2015 | 33.07 | 33.14 | 32.87 | 32.92 | 12,579,674 | -0.11(-0.34%) |
Oct 06, 2015 | 33.19 | 33.29 | 32.83 | 33.03 | 15,211,576 | -0.23(-0.68%) |
Oct 05, 2015 | 32.93 | 33.31 | 32.80 | 33.26 | 15,857,489 | +0.42(+1.29%) |
Oct 02, 2015 | 32.65 | 32.84 | 32.35 | 32.84 | 17,424,832 | +0.43(+1.33%) |