Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.19 | 36.12 | 36.12 | 36.12 | 1,745,386 | -0.32(-0.87%) |
Dec 30, 2015 | 36.67 | 36.76 | 36.44 | 36.44 | 1,241,091 | -0.22(-0.61%) |
Dec 29, 2015 | 36.47 | 36.71 | 36.32 | 36.67 | 2,024,515 | +0.52(+1.43%) |
Dec 28, 2015 | 36.04 | 36.19 | 35.87 | 36.15 | 1,815,601 | -0.14(-0.39%) |
Dec 24, 2015 | 36.03 | 36.29 | 36.29 | 36.29 | 1,041,240 | +0.25(+0.69%) |
Dec 23, 2015 | 36.02 | 36.18 | 35.90 | 36.04 | 3,102,714 | +0.08(+0.23%) |
Dec 22, 2015 | 35.53 | 36.00 | 35.27 | 35.96 | 3,454,772 | +0.72(+2.05%) |
Dec 21, 2015 | 35.24 | 35.42 | 34.65 | 35.24 | 5,172,669 | +0.23(+0.66%) |
Dec 18, 2015 | 35.73 | 35.92 | 34.97 | 35.00 | 6,085,395 | -1.00(-2.77%) |
Dec 17, 2015 | 37.16 | 37.26 | 35.99 | 36.00 | 3,464,952 | -1.06(-2.85%) |
Dec 16, 2015 | 37.01 | 37.31 | 36.27 | 37.06 | 3,440,852 | +0.48(+1.32%) |
Dec 15, 2015 | 36.29 | 36.75 | 36.08 | 36.57 | 3,686,028 | +0.65(+1.80%) |
Dec 14, 2015 | 36.54 | 36.67 | 35.62 | 35.93 | 4,652,761 | -0.54(-1.48%) |
Dec 11, 2015 | 36.82 | 37.16 | 36.27 | 36.47 | 3,043,080 | -0.94(-2.51%) |
Dec 10, 2015 | 37.50 | 37.79 | 37.31 | 37.40 | 2,743,557 | -0.12(-0.31%) |
Dec 09, 2015 | 37.86 | 38.23 | 37.32 | 37.52 | 2,744,291 | -0.58(-1.53%) |
Dec 08, 2015 | 38.19 | 38.44 | 38.03 | 38.10 | 2,410,466 | -0.45(-1.16%) |
Dec 07, 2015 | 38.83 | 39.04 | 38.39 | 38.55 | 2,489,099 | -0.27(-0.71%) |
Dec 04, 2015 | 37.83 | 38.96 | 37.76 | 38.83 | 3,457,409 | +1.20(+3.18%) |
Dec 03, 2015 | 38.34 | 38.42 | 37.55 | 37.63 | 3,011,287 | -0.57(-1.50%) |
Dec 02, 2015 | 38.45 | 38.56 | 38.12 | 38.20 | 2,786,811 | -0.20(-0.52%) |
Dec 01, 2015 | 38.17 | 38.48 | 37.97 | 38.40 | 2,531,521 | +0.47(+1.23%) |
Nov 30, 2015 | 37.88 | 38.14 | 37.53 | 37.94 | 3,235,790 | +0.07(+0.20%) |
Nov 27, 2015 | 37.79 | 38.00 | 37.57 | 37.86 | 1,233,535 | +0.20(+0.53%) |
Nov 25, 2015 | 37.81 | 37.66 | 37.66 | 37.66 | 2,264,725 | -0.15(-0.39%) |
Nov 24, 2015 | 37.69 | 37.99 | 37.63 | 37.81 | 2,149,545 | -0.12(-0.33%) |
Nov 23, 2015 | 37.94 | 38.23 | 37.83 | 37.94 | 2,516,835 | -0.11(-0.28%) |
Nov 20, 2015 | 38.23 | 38.42 | 37.89 | 38.04 | 4,243,658 | -0.03(-0.09%) |
Nov 19, 2015 | 37.98 | 38.20 | 37.98 | 38.08 | 2,430,487 | +0.10(+0.26%) |
Nov 18, 2015 | 37.41 | 38.03 | 37.34 | 37.98 | 3,722,958 | +0.30(+0.79%) |
Nov 17, 2015 | 38.08 | 38.23 | 37.63 | 37.68 | 3,049,150 | -0.28(-0.74%) |
Nov 16, 2015 | 37.28 | 37.99 | 37.25 | 37.96 | 2,436,264 | +0.61(+1.64%) |
Nov 13, 2015 | 37.71 | 37.94 | 37.30 | 37.35 | 4,160,330 | -0.49(-1.29%) |
Nov 12, 2015 | 38.38 | 38.59 | 37.84 | 37.84 | 3,888,372 | -0.84(-2.16%) |
Nov 11, 2015 | 39.27 | 39.38 | 38.66 | 38.67 | 2,673,642 | -0.50(-1.27%) |
Nov 10, 2015 | 38.71 | 39.20 | 38.71 | 39.17 | 2,568,546 | +0.38(+0.98%) |
Nov 09, 2015 | 39.37 | 39.43 | 38.63 | 38.79 | 2,771,279 | -0.60(-1.51%) |
Nov 06, 2015 | 39.38 | 39.54 | 39.06 | 39.38 | 3,660,371 | +0.58(+1.49%) |
Nov 05, 2015 | 38.51 | 38.85 | 38.51 | 38.80 | 1,909,351 | +0.26(+0.67%) |
Nov 04, 2015 | 38.45 | 38.57 | 38.29 | 38.55 | 3,703,149 | +0.07(+0.19%) |
Nov 03, 2015 | 38.54 | 38.69 | 38.40 | 38.47 | 4,165,641 | -0.22(-0.56%) |
Nov 02, 2015 | 38.41 | 38.84 | 38.35 | 38.69 | 4,390,039 | +0.41(+1.08%) |
Oct 30, 2015 | 38.91 | 39.05 | 38.26 | 38.27 | 5,470,303 | -0.71(-1.83%) |
Oct 29, 2015 | 38.37 | 39.04 | 38.30 | 38.99 | 5,141,550 | +0.58(+1.51%) |
Oct 28, 2015 | 37.22 | 38.42 | 37.14 | 38.41 | 5,930,698 | +0.89(+2.38%) |
Oct 27, 2015 | 38.06 | 38.25 | 36.84 | 37.51 | 15,663,749 | -2.87(-7.11%) |
Oct 26, 2015 | 40.67 | 40.75 | 40.17 | 40.38 | 3,447,692 | -0.36(-0.87%) |
Oct 23, 2015 | 40.62 | 40.88 | 40.48 | 40.74 | 4,055,737 | +0.38(+0.94%) |
Oct 22, 2015 | 40.29 | 40.72 | 40.28 | 40.36 | 3,359,451 | +0.31(+0.76%) |
Oct 21, 2015 | 39.95 | 40.60 | 39.81 | 40.05 | 3,376,478 | +0.27(+0.69%) |
Oct 20, 2015 | 39.38 | 40.07 | 39.27 | 39.78 | 4,919,504 | +0.49(+1.24%) |
Oct 19, 2015 | 38.89 | 39.31 | 38.75 | 39.29 | 3,279,329 | +0.29(+0.74%) |
Oct 16, 2015 | 39.08 | 39.12 | 38.72 | 39.00 | 2,314,912 | +0.16(+0.40%) |
Oct 15, 2015 | 38.32 | 38.85 | 38.19 | 38.85 | 2,534,110 | +0.89(+2.33%) |
Oct 14, 2015 | 38.41 | 38.56 | 37.92 | 37.96 | 2,231,301 | -0.53(-1.38%) |
Oct 13, 2015 | 38.56 | 38.84 | 38.43 | 38.49 | 1,671,093 | -0.28(-0.73%) |
Oct 12, 2015 | 38.77 | 38.85 | 38.61 | 38.77 | 1,838,516 | -0.02(-0.04%) |
Oct 09, 2015 | 39.04 | 39.31 | 38.68 | 38.79 | 2,554,448 | -0.19(-0.49%) |
Oct 08, 2015 | 38.61 | 38.99 | 38.51 | 38.98 | 2,375,244 | +0.17(+0.45%) |
Oct 07, 2015 | 38.68 | 38.96 | 38.24 | 38.80 | 2,801,993 | +0.30(+0.77%) |
Oct 06, 2015 | 38.49 | 38.81 | 38.30 | 38.51 | 2,976,333 | -0.11(-0.28%) |
Oct 05, 2015 | 38.26 | 38.73 | 38.16 | 38.61 | 2,937,359 | +0.63(+1.66%) |
Oct 02, 2015 | 37.08 | 37.99 | 36.98 | 37.99 | 3,348,570 | -0.07(-0.17%) |