Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.28 | 34.13 | 34.13 | 34.13 | 1,056,906 | -0.33(-0.97%) |
Dec 30, 2015 | 34.70 | 34.81 | 34.45 | 34.46 | 952,478 | -0.31(-0.88%) |
Dec 29, 2015 | 34.64 | 34.94 | 34.64 | 34.76 | 864,463 | +0.33(+0.97%) |
Dec 28, 2015 | 34.50 | 34.59 | 33.98 | 34.43 | 1,502,571 | -0.19(-0.53%) |
Dec 24, 2015 | 34.88 | 34.62 | 34.62 | 34.62 | 494,059 | -0.31(-0.90%) |
Dec 23, 2015 | 34.47 | 34.93 | 34.32 | 34.93 | 1,343,706 | +0.59(+1.72%) |
Dec 22, 2015 | 33.91 | 34.48 | 33.62 | 34.34 | 2,370,959 | +0.67(+1.98%) |
Dec 21, 2015 | 33.54 | 33.99 | 33.44 | 33.67 | 1,816,007 | +0.35(+1.05%) |
Dec 18, 2015 | 33.53 | 33.68 | 33.07 | 33.32 | 5,033,059 | -0.62(-1.83%) |
Dec 17, 2015 | 34.89 | 34.96 | 33.79 | 33.94 | 2,003,718 | -0.82(-2.37%) |
Dec 16, 2015 | 34.52 | 34.92 | 34.23 | 34.76 | 2,246,592 | +0.42(+1.21%) |
Dec 15, 2015 | 34.43 | 34.58 | 34.23 | 34.35 | 2,435,456 | +0.30(+0.87%) |
Dec 14, 2015 | 34.43 | 34.70 | 33.65 | 34.05 | 2,495,243 | -0.29(-0.83%) |
Dec 11, 2015 | 35.22 | 35.40 | 34.27 | 34.34 | 3,121,437 | -1.43(-4.01%) |
Dec 10, 2015 | 35.08 | 36.12 | 34.77 | 35.77 | 2,450,148 | +0.75(+2.14%) |
Dec 09, 2015 | 35.71 | 36.12 | 34.82 | 35.02 | 2,399,686 | -0.84(-2.35%) |
Dec 08, 2015 | 36.52 | 37.23 | 35.74 | 35.86 | 2,926,998 | -1.12(-3.02%) |
Dec 07, 2015 | 37.22 | 37.45 | 36.84 | 36.98 | 1,503,130 | -0.31(-0.84%) |
Dec 04, 2015 | 36.80 | 37.44 | 36.80 | 37.30 | 3,094,030 | +0.46(+1.26%) |
Dec 03, 2015 | 37.68 | 37.80 | 36.64 | 36.84 | 2,281,729 | -0.61(-1.63%) |
Dec 02, 2015 | 38.00 | 38.00 | 37.40 | 37.45 | 1,132,479 | -0.33(-0.88%) |
Dec 01, 2015 | 37.84 | 38.02 | 37.67 | 37.78 | 1,392,507 | +0.15(+0.39%) |
Nov 30, 2015 | 37.62 | 37.84 | 37.38 | 37.63 | 1,532,077 | +0.04(+0.10%) |
Nov 27, 2015 | 37.72 | 37.82 | 37.50 | 37.59 | 590,006 | -0.14(-0.37%) |
Nov 25, 2015 | 37.90 | 37.73 | 37.73 | 37.73 | 1,049,119 | -0.07(-0.20%) |
Nov 24, 2015 | 37.68 | 38.11 | 37.61 | 37.81 | 1,455,702 | -0.22(-0.58%) |
Nov 23, 2015 | 38.27 | 38.56 | 37.99 | 38.03 | 1,449,190 | -0.45(-1.18%) |
Nov 20, 2015 | 38.58 | 38.75 | 38.43 | 38.48 | 1,278,487 | +0.03(+0.07%) |
Nov 19, 2015 | 38.68 | 38.75 | 38.25 | 38.45 | 1,351,638 | -0.31(-0.81%) |
Nov 18, 2015 | 38.22 | 38.80 | 38.09 | 38.77 | 1,604,451 | +0.67(+1.75%) |
Nov 17, 2015 | 38.13 | 38.50 | 38.00 | 38.10 | 1,585,238 | +0.13(+0.34%) |
Nov 16, 2015 | 37.63 | 38.07 | 37.32 | 37.97 | 1,544,841 | +0.19(+0.51%) |
Nov 13, 2015 | 37.48 | 37.91 | 37.27 | 37.78 | 1,527,018 | +0.10(+0.27%) |
Nov 12, 2015 | 38.17 | 38.41 | 37.66 | 37.68 | 2,102,725 | -0.96(-2.49%) |
Nov 11, 2015 | 39.20 | 39.24 | 38.61 | 38.64 | 1,677,664 | +0.18(+0.46%) |
Nov 10, 2015 | 38.23 | 38.56 | 38.02 | 38.46 | 1,634,310 | +0.08(+0.22%) |
Nov 09, 2015 | 38.70 | 38.98 | 38.17 | 38.38 | 2,463,878 | -0.36(-0.93%) |
Nov 06, 2015 | 37.76 | 38.86 | 37.71 | 38.74 | 3,286,382 | +1.74(+4.70%) |
Nov 05, 2015 | 36.66 | 37.04 | 36.44 | 37.00 | 2,361,810 | +0.46(+1.26%) |
Nov 04, 2015 | 36.97 | 37.95 | 36.05 | 36.54 | 4,366,676 | -1.07(-2.85%) |
Nov 03, 2015 | 37.83 | 38.16 | 37.52 | 37.61 | 2,788,279 | -0.26(-0.68%) |
Nov 02, 2015 | 37.58 | 38.07 | 37.49 | 37.87 | 2,141,946 | +0.37(+0.99%) |
Oct 30, 2015 | 37.54 | 37.77 | 37.26 | 37.50 | 1,873,841 | +0.00(+0.00%) |
Oct 29, 2015 | 37.58 | 37.88 | 37.39 | 37.50 | 1,787,444 | -0.04(-0.10%) |
Oct 28, 2015 | 36.93 | 37.70 | 36.88 | 37.54 | 2,816,194 | +0.70(+1.91%) |
Oct 27, 2015 | 37.06 | 37.69 | 36.75 | 36.84 | 1,689,145 | -0.53(-1.41%) |
Oct 26, 2015 | 37.33 | 37.49 | 37.16 | 37.36 | 1,988,513 | -0.05(-0.12%) |
Oct 23, 2015 | 37.48 | 37.87 | 37.24 | 37.41 | 1,942,714 | +0.35(+0.95%) |
Oct 22, 2015 | 36.98 | 37.89 | 36.91 | 37.06 | 2,128,944 | +0.28(+0.75%) |
Oct 21, 2015 | 37.38 | 37.44 | 36.73 | 36.78 | 1,586,569 | -0.43(-1.14%) |
Oct 20, 2015 | 36.81 | 37.96 | 36.81 | 37.21 | 1,897,987 | +0.43(+1.16%) |
Oct 19, 2015 | 36.31 | 37.09 | 36.29 | 36.78 | 1,758,066 | +0.32(+0.89%) |
Oct 16, 2015 | 36.52 | 36.63 | 36.23 | 36.46 | 1,389,789 | +0.17(+0.46%) |
Oct 15, 2015 | 36.10 | 37.00 | 35.78 | 36.29 | 2,837,304 | +0.41(+1.13%) |
Oct 14, 2015 | 36.24 | 37.22 | 35.76 | 35.88 | 2,012,366 | -0.43(-1.20%) |
Oct 13, 2015 | 36.79 | 36.91 | 36.26 | 36.32 | 2,166,267 | -0.55(-1.50%) |
Oct 12, 2015 | 37.04 | 37.25 | 36.84 | 36.87 | 1,212,325 | -0.24(-0.65%) |
Oct 09, 2015 | 37.18 | 37.43 | 36.91 | 37.11 | 1,696,524 | -0.02(-0.05%) |
Oct 08, 2015 | 36.74 | 37.29 | 36.67 | 37.13 | 1,786,556 | +0.18(+0.50%) |
Oct 07, 2015 | 36.95 | 37.28 | 36.69 | 36.95 | 1,753,272 | +0.28(+0.76%) |
Oct 06, 2015 | 36.43 | 36.82 | 36.38 | 36.67 | 1,362,428 | +0.11(+0.30%) |
Oct 05, 2015 | 36.24 | 36.78 | 36.12 | 36.56 | 1,665,415 | +0.54(+1.49%) |
Oct 02, 2015 | 35.36 | 36.33 | 34.93 | 36.02 | 1,789,559 | -0.03(-0.08%) |