Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.18 | 34.00 | 34.00 | 34.00 | 6,252,747 | -0.34(-1.00%) |
Dec 30, 2015 | 34.45 | 34.54 | 34.24 | 34.34 | 5,540,144 | -0.07(-0.20%) |
Dec 29, 2015 | 34.22 | 34.46 | 34.08 | 34.41 | 6,528,526 | +0.38(+1.12%) |
Dec 28, 2015 | 33.94 | 34.13 | 33.78 | 34.04 | 5,781,062 | -0.01(-0.03%) |
Dec 24, 2015 | 34.06 | 34.05 | 34.05 | 34.05 | 3,056,351 | -0.08(-0.24%) |
Dec 23, 2015 | 33.84 | 34.16 | 33.69 | 34.13 | 7,102,718 | +0.39(+1.14%) |
Dec 22, 2015 | 33.39 | 33.81 | 33.15 | 33.74 | 11,493,405 | +0.52(+1.57%) |
Dec 21, 2015 | 33.21 | 33.38 | 32.76 | 33.22 | 13,627,961 | +0.18(+0.54%) |
Dec 18, 2015 | 33.62 | 33.65 | 33.03 | 33.04 | 20,227,368 | -0.75(-2.23%) |
Dec 17, 2015 | 34.00 | 34.09 | 33.74 | 33.79 | 8,931,112 | -0.30(-0.88%) |
Dec 16, 2015 | 33.38 | 34.21 | 33.20 | 34.09 | 11,866,320 | +0.93(+2.81%) |
Dec 15, 2015 | 33.42 | 33.68 | 33.06 | 33.16 | 10,448,469 | -0.10(-0.31%) |
Dec 14, 2015 | 32.61 | 33.30 | 32.50 | 33.27 | 11,228,226 | +0.61(+1.88%) |
Dec 11, 2015 | 32.80 | 33.02 | 32.53 | 32.65 | 9,182,820 | -0.42(-1.26%) |
Dec 10, 2015 | 33.24 | 33.35 | 32.87 | 33.07 | 8,157,286 | -0.09(-0.26%) |
Dec 09, 2015 | 33.56 | 33.82 | 32.99 | 33.16 | 9,385,679 | -0.52(-1.55%) |
Dec 08, 2015 | 33.65 | 33.75 | 33.40 | 33.68 | 5,579,211 | -0.02(-0.07%) |
Dec 07, 2015 | 33.89 | 34.07 | 33.58 | 33.70 | 7,368,543 | -0.14(-0.41%) |
Dec 04, 2015 | 33.23 | 33.87 | 33.23 | 33.84 | 12,882,963 | +0.82(+2.49%) |
Dec 03, 2015 | 33.37 | 33.54 | 32.88 | 33.02 | 8,930,500 | -0.43(-1.30%) |
Dec 02, 2015 | 33.48 | 33.78 | 33.40 | 33.45 | 9,111,183 | -0.03(-0.09%) |
Dec 01, 2015 | 33.35 | 33.52 | 33.12 | 33.48 | 8,389,545 | +0.17(+0.50%) |
Nov 30, 2015 | 33.52 | 33.83 | 33.26 | 33.31 | 13,599,367 | -0.09(-0.26%) |
Nov 27, 2015 | 33.31 | 33.56 | 33.26 | 33.40 | 3,056,821 | +0.14(+0.43%) |
Nov 25, 2015 | 33.31 | 33.26 | 33.26 | 33.26 | 5,152,765 | -0.04(-0.12%) |
Nov 24, 2015 | 33.19 | 33.45 | 32.97 | 33.30 | 6,422,061 | -0.03(-0.09%) |
Nov 23, 2015 | 33.15 | 33.45 | 33.05 | 33.32 | 7,818,435 | +0.28(+0.86%) |
Nov 20, 2015 | 33.28 | 33.76 | 33.01 | 33.04 | 10,943,284 | -0.19(-0.57%) |
Nov 19, 2015 | 33.09 | 33.56 | 33.09 | 33.23 | 9,654,546 | +0.23(+0.70%) |
Nov 18, 2015 | 32.90 | 33.05 | 32.64 | 33.00 | 10,930,510 | +0.22(+0.67%) |
Nov 17, 2015 | 32.88 | 33.02 | 32.68 | 32.78 | 6,714,579 | -0.05(-0.16%) |
Nov 16, 2015 | 32.55 | 32.92 | 32.53 | 32.83 | 8,907,422 | +0.28(+0.87%) |
Nov 13, 2015 | 32.83 | 32.99 | 32.54 | 32.55 | 8,042,988 | -0.28(-0.85%) |
Nov 12, 2015 | 33.05 | 33.20 | 32.73 | 32.83 | 9,084,507 | -0.26(-0.79%) |
Nov 11, 2015 | 32.97 | 33.39 | 32.97 | 33.09 | 14,044,994 | +0.24(+0.74%) |
Nov 10, 2015 | 32.97 | 33.13 | 32.80 | 32.84 | 8,414,575 | -0.17(-0.51%) |
Nov 09, 2015 | 32.84 | 33.19 | 32.72 | 33.01 | 10,802,514 | -0.01(-0.02%) |
Nov 06, 2015 | 33.40 | 33.42 | 32.59 | 33.02 | 13,825,979 | -0.56(-1.65%) |
Nov 05, 2015 | 33.78 | 33.81 | 33.41 | 33.57 | 9,306,018 | +0.01(+0.03%) |
Nov 04, 2015 | 33.48 | 33.68 | 33.41 | 33.56 | 16,078,158 | +0.10(+0.31%) |
Nov 03, 2015 | 34.67 | 34.70 | 33.39 | 33.46 | 20,978,376 | -1.53(-4.38%) |
Nov 02, 2015 | 35.18 | 35.22 | 34.70 | 34.99 | 10,234,470 | +0.02(+0.05%) |
Oct 30, 2015 | 35.40 | 35.45 | 34.96 | 34.97 | 11,900,286 | -0.61(-1.72%) |
Oct 29, 2015 | 35.55 | 35.71 | 35.06 | 35.59 | 10,405,702 | +0.05(+0.15%) |
Oct 28, 2015 | 35.47 | 35.53 | 35.03 | 35.53 | 8,892,288 | +0.22(+0.62%) |
Oct 27, 2015 | 35.31 | 35.44 | 35.05 | 35.31 | 7,782,080 | -0.20(-0.55%) |
Oct 26, 2015 | 35.49 | 35.61 | 35.24 | 35.51 | 8,821,000 | +0.20(+0.57%) |
Oct 23, 2015 | 35.57 | 35.61 | 34.83 | 35.31 | 13,875,747 | -0.20(-0.57%) |
Oct 22, 2015 | 34.76 | 35.61 | 34.75 | 35.51 | 12,747,398 | +0.90(+2.61%) |
Oct 21, 2015 | 34.55 | 34.89 | 34.34 | 34.61 | 9,019,045 | +0.06(+0.17%) |
Oct 20, 2015 | 34.51 | 34.67 | 34.34 | 34.55 | 9,392,023 | +0.05(+0.13%) |
Oct 19, 2015 | 33.93 | 34.54 | 33.79 | 34.50 | 11,072,214 | +0.54(+1.60%) |
Oct 16, 2015 | 33.70 | 34.19 | 33.57 | 33.96 | 15,762,429 | +0.49(+1.47%) |
Oct 15, 2015 | 33.53 | 33.73 | 33.38 | 33.47 | 12,647,137 | +0.19(+0.56%) |
Oct 14, 2015 | 33.21 | 33.50 | 33.21 | 33.28 | 10,525,237 | -0.04(-0.12%) |
Oct 13, 2015 | 33.28 | 33.41 | 33.06 | 33.32 | 10,663,770 | +0.09(+0.28%) |
Oct 12, 2015 | 32.88 | 33.35 | 32.86 | 33.23 | 10,462,326 | +0.38(+1.14%) |
Oct 09, 2015 | 32.73 | 33.26 | 32.68 | 32.86 | 14,494,853 | +0.25(+0.78%) |
Oct 08, 2015 | 32.31 | 32.61 | 32.03 | 32.60 | 9,661,264 | +0.27(+0.84%) |
Oct 07, 2015 | 32.05 | 32.33 | 32.01 | 32.33 | 10,372,805 | +0.28(+0.88%) |
Oct 06, 2015 | 32.15 | 32.36 | 31.95 | 32.05 | 9,750,742 | -0.19(-0.57%) |
Oct 05, 2015 | 31.95 | 32.24 | 31.82 | 32.23 | 14,806,799 | +0.50(+1.59%) |
Oct 02, 2015 | 31.13 | 31.73 | 31.05 | 31.73 | 8,645,266 | +0.37(+1.18%) |