Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.29 | 37.91 | 37.91 | 37.91 | 3,440,340 | -0.56(-1.45%) |
Dec 30, 2015 | 38.54 | 38.76 | 38.35 | 38.46 | 3,601,181 | -0.06(-0.16%) |
Dec 29, 2015 | 38.18 | 38.68 | 38.00 | 38.53 | 3,293,836 | +0.41(+1.08%) |
Dec 28, 2015 | 38.50 | 38.75 | 38.07 | 38.12 | 57,512,552 | -0.49(-1.26%) |
Dec 24, 2015 | 38.70 | 38.60 | 38.60 | 38.60 | 3,369,132 | -0.16(-0.41%) |
Dec 23, 2015 | 38.85 | 39.20 | 38.57 | 38.76 | 3,879,359 | +0.66(+1.72%) |
Dec 22, 2015 | 37.65 | 38.17 | 37.31 | 38.11 | 1,819,902 | +0.54(+1.43%) |
Dec 21, 2015 | 37.36 | 37.62 | 37.22 | 37.57 | 2,189,107 | +0.41(+1.09%) |
Dec 18, 2015 | 37.94 | 38.01 | 36.98 | 37.16 | 3,146,717 | -0.90(-2.37%) |
Dec 17, 2015 | 38.28 | 38.33 | 37.80 | 38.07 | 2,266,056 | -0.13(-0.35%) |
Dec 16, 2015 | 38.02 | 38.33 | 37.75 | 38.20 | 1,308,159 | +0.46(+1.21%) |
Dec 15, 2015 | 37.76 | 37.91 | 37.51 | 37.75 | 1,956,643 | +0.24(+0.63%) |
Dec 14, 2015 | 37.58 | 37.82 | 37.29 | 37.51 | 1,676,229 | +0.06(+0.17%) |
Dec 11, 2015 | 37.69 | 37.82 | 37.40 | 37.45 | 1,404,157 | -0.49(-1.28%) |
Dec 10, 2015 | 38.38 | 38.52 | 37.90 | 37.93 | 2,257,733 | -0.45(-1.18%) |
Dec 09, 2015 | 38.78 | 39.19 | 38.25 | 38.38 | 3,099,369 | -0.42(-1.09%) |
Dec 08, 2015 | 38.71 | 38.97 | 38.44 | 38.81 | 823,769 | -0.08(-0.20%) |
Dec 07, 2015 | 38.74 | 39.02 | 38.58 | 38.88 | 828,288 | +0.15(+0.38%) |
Dec 04, 2015 | 38.19 | 38.81 | 38.15 | 38.74 | 915,380 | +0.68(+1.78%) |
Dec 03, 2015 | 38.54 | 38.68 | 37.79 | 38.06 | 1,208,832 | -0.24(-0.63%) |
Dec 02, 2015 | 38.65 | 38.91 | 38.21 | 38.30 | 1,662,604 | -0.49(-1.27%) |
Dec 01, 2015 | 38.41 | 38.84 | 38.41 | 38.79 | 1,318,852 | +0.49(+1.27%) |
Nov 30, 2015 | 38.90 | 39.12 | 38.24 | 38.30 | 1,745,994 | -0.60(-1.54%) |
Nov 27, 2015 | 38.96 | 39.15 | 38.76 | 38.90 | 502,783 | +0.08(+0.20%) |
Nov 25, 2015 | 38.64 | 38.83 | 38.83 | 38.83 | 1,661,950 | +0.14(+0.36%) |
Nov 24, 2015 | 38.27 | 38.79 | 38.21 | 38.69 | 2,071,056 | +0.15(+0.38%) |
Nov 23, 2015 | 38.36 | 38.65 | 38.23 | 38.54 | 1,141,973 | +0.25(+0.67%) |
Nov 20, 2015 | 38.42 | 38.70 | 38.21 | 38.29 | 1,262,007 | +0.04(+0.09%) |
Nov 19, 2015 | 38.03 | 38.64 | 38.03 | 38.25 | 1,680,231 | +0.36(+0.94%) |
Nov 18, 2015 | 37.33 | 37.95 | 37.26 | 37.89 | 1,577,941 | +0.62(+1.65%) |
Nov 17, 2015 | 37.32 | 37.87 | 37.18 | 37.28 | 1,645,697 | -0.04(-0.12%) |
Nov 16, 2015 | 36.86 | 37.37 | 36.79 | 37.32 | 1,158,452 | +0.46(+1.26%) |
Nov 13, 2015 | 36.84 | 37.05 | 36.67 | 36.86 | 2,101,890 | -0.03(-0.07%) |
Nov 12, 2015 | 37.11 | 37.34 | 36.85 | 36.88 | 1,413,141 | -0.38(-1.03%) |
Nov 11, 2015 | 37.17 | 37.58 | 37.13 | 37.27 | 1,670,045 | +0.09(+0.25%) |
Nov 10, 2015 | 36.37 | 37.25 | 36.21 | 37.17 | 1,977,308 | +0.86(+2.36%) |
Nov 09, 2015 | 36.57 | 36.64 | 36.03 | 36.32 | 2,313,019 | -0.25(-0.70%) |
Nov 06, 2015 | 36.94 | 37.04 | 35.98 | 36.57 | 2,774,818 | -0.35(-0.95%) |
Nov 05, 2015 | 37.39 | 37.39 | 36.88 | 36.92 | 1,690,321 | -0.38(-1.01%) |
Nov 04, 2015 | 37.58 | 37.65 | 37.14 | 37.30 | 1,383,879 | -0.11(-0.30%) |
Nov 03, 2015 | 37.90 | 38.02 | 37.38 | 37.41 | 1,538,494 | -0.57(-1.51%) |
Nov 02, 2015 | 38.73 | 38.73 | 37.83 | 37.98 | 1,860,571 | -0.31(-0.80%) |
Oct 30, 2015 | 38.48 | 38.57 | 38.03 | 38.29 | 2,160,855 | -0.17(-0.44%) |
Oct 29, 2015 | 38.71 | 39.03 | 38.42 | 38.46 | 1,786,840 | -0.45(-1.17%) |
Oct 28, 2015 | 38.64 | 38.92 | 38.45 | 38.91 | 1,186,049 | +0.40(+1.05%) |
Oct 27, 2015 | 38.78 | 38.98 | 38.39 | 38.51 | 1,771,952 | -0.27(-0.70%) |
Oct 26, 2015 | 38.97 | 39.13 | 38.77 | 38.78 | 1,416,508 | -0.28(-0.71%) |
Oct 23, 2015 | 39.54 | 39.75 | 38.99 | 39.06 | 1,907,961 | -0.37(-0.95%) |
Oct 22, 2015 | 39.31 | 39.53 | 39.14 | 39.43 | 1,229,711 | +0.37(+0.96%) |
Oct 21, 2015 | 39.33 | 39.47 | 39.02 | 39.06 | 605,944 | -0.13(-0.33%) |
Oct 20, 2015 | 39.27 | 39.37 | 39.08 | 39.19 | 694,572 | -0.05(-0.12%) |
Oct 19, 2015 | 39.26 | 39.46 | 39.14 | 39.23 | 1,370,848 | -0.07(-0.18%) |
Oct 16, 2015 | 39.01 | 39.35 | 38.94 | 39.31 | 618,930 | +0.38(+0.97%) |
Oct 15, 2015 | 38.91 | 39.03 | 38.69 | 38.93 | 702,807 | +0.25(+0.64%) |
Oct 14, 2015 | 39.13 | 39.23 | 38.62 | 38.68 | 834,236 | -0.43(-1.10%) |
Oct 13, 2015 | 39.14 | 39.41 | 39.02 | 39.11 | 1,121,874 | -0.16(-0.42%) |
Oct 12, 2015 | 39.03 | 39.37 | 38.99 | 39.27 | 1,832,238 | +0.30(+0.78%) |
Oct 09, 2015 | 38.77 | 39.07 | 38.71 | 38.97 | 867,803 | +0.25(+0.65%) |
Oct 08, 2015 | 38.40 | 38.73 | 38.29 | 38.72 | 1,281,901 | +0.24(+0.64%) |
Oct 07, 2015 | 38.20 | 38.57 | 37.99 | 38.47 | 2,319,162 | +0.42(+1.10%) |
Oct 06, 2015 | 38.41 | 38.41 | 38.00 | 38.06 | 1,570,748 | -0.37(-0.96%) |
Oct 05, 2015 | 38.17 | 38.50 | 37.99 | 38.42 | 3,571,752 | +0.56(+1.48%) |
Oct 02, 2015 | 37.03 | 37.86 | 37.01 | 37.86 | 1,577,983 | +0.59(+1.59%) |