Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.05 | 38.65 | 38.65 | 38.65 | 3,685,193 | -0.61(-1.56%) |
Dec 30, 2015 | 39.57 | 39.57 | 39.05 | 39.26 | 2,682,392 | -0.38(-0.95%) |
Dec 29, 2015 | 39.42 | 39.73 | 39.12 | 39.64 | 1,684,375 | +0.34(+0.85%) |
Dec 28, 2015 | 39.08 | 39.35 | 38.87 | 39.30 | 1,326,910 | +0.11(+0.28%) |
Dec 24, 2015 | 39.71 | 39.19 | 39.19 | 39.19 | 893,082 | -0.45(-1.15%) |
Dec 23, 2015 | 39.01 | 39.86 | 38.84 | 39.65 | 2,722,198 | +0.86(+2.22%) |
Dec 22, 2015 | 38.52 | 38.93 | 37.90 | 38.79 | 2,675,073 | +0.28(+0.72%) |
Dec 21, 2015 | 37.58 | 38.51 | 37.34 | 38.51 | 3,912,541 | +1.08(+2.88%) |
Dec 18, 2015 | 38.53 | 38.81 | 37.20 | 37.43 | 27,221,256 | -1.29(-3.34%) |
Dec 17, 2015 | 38.71 | 39.28 | 38.53 | 38.73 | 4,928,958 | +0.07(+0.18%) |
Dec 16, 2015 | 37.86 | 38.78 | 37.69 | 38.66 | 4,768,675 | +0.96(+2.54%) |
Dec 15, 2015 | 36.14 | 37.89 | 36.12 | 37.70 | 5,653,906 | +1.62(+4.49%) |
Dec 14, 2015 | 35.57 | 36.24 | 35.41 | 36.08 | 4,861,864 | +0.51(+1.44%) |
Dec 11, 2015 | 35.53 | 36.03 | 35.36 | 35.57 | 5,071,011 | -0.34(-0.94%) |
Dec 10, 2015 | 35.81 | 36.25 | 35.61 | 35.90 | 2,525,094 | +0.27(+0.75%) |
Dec 09, 2015 | 35.99 | 36.44 | 35.30 | 35.63 | 7,202,880 | -0.81(-2.22%) |
Dec 08, 2015 | 36.22 | 36.77 | 35.87 | 36.44 | 5,099,653 | +0.30(+0.82%) |
Dec 07, 2015 | 34.79 | 37.05 | 34.79 | 36.15 | 5,236,512 | +1.13(+3.22%) |
Dec 04, 2015 | 34.08 | 35.10 | 34.05 | 35.02 | 4,628,175 | +0.88(+2.58%) |
Dec 03, 2015 | 35.10 | 35.43 | 33.83 | 34.14 | 5,278,404 | -1.15(-3.25%) |
Dec 02, 2015 | 35.85 | 35.96 | 35.27 | 35.29 | 2,851,536 | -0.45(-1.27%) |
Dec 01, 2015 | 35.43 | 35.97 | 34.61 | 35.74 | 5,583,816 | +0.67(+1.92%) |
Nov 30, 2015 | 36.27 | 36.36 | 35.05 | 35.07 | 7,827,587 | -1.37(-3.77%) |
Nov 27, 2015 | 36.65 | 36.66 | 36.08 | 36.44 | 1,492,597 | -0.08(-0.22%) |
Nov 25, 2015 | 37.64 | 36.52 | 36.52 | 36.52 | 5,955,504 | -1.40(-3.70%) |
Nov 24, 2015 | 37.55 | 38.22 | 37.31 | 37.93 | 10,277,506 | +0.36(+0.95%) |
Nov 23, 2015 | 38.01 | 38.04 | 37.46 | 37.57 | 6,250,834 | -0.41(-1.07%) |
Nov 20, 2015 | 37.53 | 38.12 | 37.24 | 37.98 | 3,438,727 | +0.70(+1.88%) |
Nov 19, 2015 | 37.02 | 37.46 | 36.80 | 37.27 | 3,263,082 | +0.41(+1.10%) |
Nov 18, 2015 | 37.16 | 37.32 | 36.02 | 36.87 | 6,023,703 | -0.82(-2.18%) |
Nov 17, 2015 | 37.48 | 37.99 | 37.34 | 37.69 | 2,834,698 | +0.28(+0.74%) |
Nov 16, 2015 | 37.77 | 37.79 | 36.92 | 37.41 | 4,035,377 | -0.84(-2.20%) |
Nov 13, 2015 | 37.15 | 38.59 | 37.15 | 38.25 | 6,039,242 | +0.74(+1.98%) |
Nov 12, 2015 | 36.91 | 37.74 | 36.51 | 37.51 | 4,479,149 | +0.56(+1.52%) |
Nov 11, 2015 | 36.94 | 37.32 | 36.86 | 36.95 | 4,960,675 | +0.37(+1.00%) |
Nov 10, 2015 | 37.70 | 37.78 | 36.31 | 36.58 | 7,630,825 | -1.51(-3.97%) |
Nov 09, 2015 | 39.14 | 39.14 | 37.62 | 38.09 | 4,868,335 | -0.54(-1.41%) |
Nov 06, 2015 | 38.55 | 38.87 | 38.11 | 38.64 | 3,373,614 | -0.33(-0.84%) |
Nov 05, 2015 | 38.49 | 40.69 | 37.83 | 38.96 | 6,790,905 | +0.57(+1.49%) |
Nov 04, 2015 | 38.31 | 38.68 | 37.54 | 38.39 | 4,480,513 | +0.20(+0.52%) |
Nov 03, 2015 | 37.83 | 38.25 | 37.54 | 38.19 | 4,061,324 | +0.37(+0.97%) |
Nov 02, 2015 | 37.21 | 37.21 | 37.08 | 37.83 | 5,613,865 | +0.40(+1.06%) |
Oct 30, 2015 | 36.93 | 37.53 | 36.49 | 37.43 | 6,178,003 | +0.40(+1.09%) |
Oct 29, 2015 | 38.53 | 39.11 | 36.10 | 37.03 | 8,548,697 | -1.81(-4.66%) |
Oct 28, 2015 | 39.30 | 39.57 | 38.27 | 38.84 | 7,414,803 | +0.29(+0.74%) |