Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.47 | 34.31 | 34.31 | 34.31 | 1,051,313 | -0.33(-0.97%) |
Dec 30, 2015 | 34.88 | 35.00 | 34.63 | 34.64 | 947,437 | -0.31(-0.88%) |
Dec 29, 2015 | 34.83 | 35.13 | 34.83 | 34.95 | 859,889 | +0.33(+0.97%) |
Dec 28, 2015 | 34.68 | 34.77 | 34.16 | 34.61 | 1,494,620 | -0.19(-0.53%) |
Dec 24, 2015 | 35.07 | 34.80 | 34.80 | 34.80 | 491,445 | -0.32(-0.90%) |
Dec 23, 2015 | 34.65 | 35.12 | 34.50 | 35.12 | 1,336,596 | +0.59(+1.72%) |
Dec 22, 2015 | 34.09 | 34.66 | 33.80 | 34.52 | 2,358,413 | +0.67(+1.98%) |
Dec 21, 2015 | 33.72 | 34.17 | 33.62 | 33.85 | 1,806,397 | +0.35(+1.05%) |
Dec 18, 2015 | 33.71 | 33.86 | 33.25 | 33.50 | 5,006,425 | -0.62(-1.83%) |
Dec 17, 2015 | 35.08 | 35.14 | 33.97 | 34.12 | 1,993,115 | -0.83(-2.37%) |
Dec 16, 2015 | 34.71 | 35.10 | 34.41 | 34.95 | 2,234,704 | +0.42(+1.21%) |
Dec 15, 2015 | 34.61 | 34.76 | 34.41 | 34.53 | 2,422,569 | +0.30(+0.87%) |
Dec 14, 2015 | 34.61 | 34.88 | 33.82 | 34.23 | 2,482,039 | -0.29(-0.83%) |
Dec 11, 2015 | 35.40 | 35.59 | 34.46 | 34.52 | 3,104,919 | -1.44(-4.01%) |
Dec 10, 2015 | 35.27 | 36.31 | 34.96 | 35.96 | 2,437,183 | +0.75(+2.14%) |
Dec 09, 2015 | 35.90 | 36.32 | 35.01 | 35.21 | 2,386,987 | -0.85(-2.35%) |
Dec 08, 2015 | 36.72 | 37.43 | 35.93 | 36.06 | 2,911,509 | -1.12(-3.02%) |
Dec 07, 2015 | 37.42 | 37.65 | 37.04 | 37.18 | 1,495,176 | -0.32(-0.84%) |
Dec 04, 2015 | 36.99 | 37.64 | 36.99 | 37.50 | 3,077,657 | +0.46(+1.26%) |
Dec 03, 2015 | 37.88 | 38.00 | 36.84 | 37.03 | 2,269,655 | -0.61(-1.63%) |
Dec 02, 2015 | 38.20 | 38.20 | 37.60 | 37.64 | 1,126,487 | -0.33(-0.88%) |
Dec 01, 2015 | 38.04 | 38.22 | 37.87 | 37.98 | 1,385,139 | +0.15(+0.39%) |
Nov 30, 2015 | 37.82 | 38.04 | 37.58 | 37.83 | 1,523,970 | +0.04(+0.10%) |
Nov 27, 2015 | 37.92 | 38.03 | 37.70 | 37.79 | 586,884 | -0.14(-0.37%) |
Nov 25, 2015 | 38.10 | 37.93 | 37.93 | 37.93 | 1,043,567 | -0.07(-0.20%) |
Nov 24, 2015 | 37.88 | 38.31 | 37.81 | 38.01 | 1,447,999 | -0.22(-0.58%) |
Nov 23, 2015 | 38.47 | 38.77 | 38.19 | 38.23 | 1,441,521 | -0.46(-1.18%) |
Nov 20, 2015 | 38.79 | 38.96 | 38.63 | 38.69 | 1,271,722 | +0.03(+0.07%) |
Nov 19, 2015 | 38.88 | 38.96 | 38.45 | 38.66 | 1,344,486 | -0.32(-0.81%) |
Nov 18, 2015 | 38.43 | 39.01 | 38.30 | 38.97 | 1,595,961 | +0.67(+1.75%) |
Nov 17, 2015 | 38.33 | 38.70 | 38.20 | 38.30 | 1,576,849 | +0.13(+0.34%) |
Nov 16, 2015 | 37.83 | 38.28 | 37.51 | 38.17 | 1,536,666 | +0.20(+0.51%) |
Nov 13, 2015 | 37.68 | 38.11 | 37.47 | 37.98 | 1,518,938 | +0.10(+0.27%) |
Nov 12, 2015 | 38.37 | 38.61 | 37.86 | 37.88 | 2,091,598 | -0.97(-2.49%) |
Nov 11, 2015 | 39.41 | 39.45 | 38.82 | 38.84 | 1,668,786 | +0.18(+0.46%) |
Nov 10, 2015 | 38.43 | 38.77 | 38.22 | 38.67 | 1,625,661 | +0.08(+0.22%) |
Nov 09, 2015 | 38.91 | 39.19 | 38.37 | 38.58 | 2,450,840 | -0.36(-0.93%) |
Nov 06, 2015 | 37.96 | 39.07 | 37.91 | 38.95 | 3,268,992 | +1.75(+4.70%) |
Nov 05, 2015 | 36.86 | 37.24 | 36.63 | 37.20 | 2,349,312 | +0.46(+1.27%) |
Nov 04, 2015 | 37.17 | 38.15 | 36.24 | 36.73 | 4,343,569 | -1.08(-2.85%) |
Nov 03, 2015 | 38.04 | 38.36 | 37.72 | 37.81 | 2,773,524 | -0.26(-0.68%) |
Nov 02, 2015 | 37.78 | 38.27 | 37.69 | 38.07 | 2,130,612 | +0.37(+0.99%) |
Oct 30, 2015 | 37.74 | 37.97 | 37.46 | 37.70 | 1,863,925 | +0.00(+0.00%) |
Oct 29, 2015 | 37.78 | 38.08 | 37.59 | 37.70 | 1,777,985 | -0.04(-0.10%) |
Oct 28, 2015 | 37.12 | 37.91 | 37.08 | 37.74 | 2,801,292 | +0.71(+1.91%) |
Oct 27, 2015 | 37.25 | 37.89 | 36.95 | 37.03 | 1,680,207 | -0.53(-1.41%) |
Oct 26, 2015 | 37.53 | 37.69 | 37.36 | 37.56 | 1,977,991 | -0.05(-0.12%) |
Oct 23, 2015 | 37.68 | 38.07 | 37.44 | 37.61 | 1,932,434 | +0.35(+0.95%) |
Oct 22, 2015 | 37.18 | 38.09 | 37.11 | 37.25 | 2,117,678 | +0.28(+0.75%) |
Oct 21, 2015 | 37.58 | 37.64 | 36.93 | 36.98 | 1,578,174 | -0.43(-1.14%) |
Oct 20, 2015 | 37.00 | 38.17 | 37.00 | 37.40 | 1,887,943 | +0.43(+1.16%) |
Oct 19, 2015 | 36.50 | 37.28 | 36.48 | 36.98 | 1,748,763 | +0.33(+0.89%) |
Oct 16, 2015 | 36.72 | 36.83 | 36.42 | 36.65 | 1,382,435 | +0.17(+0.46%) |
Oct 15, 2015 | 36.29 | 37.20 | 35.97 | 36.48 | 2,822,290 | +0.41(+1.13%) |
Oct 14, 2015 | 36.44 | 37.42 | 35.95 | 36.07 | 2,001,717 | -0.44(-1.20%) |
Oct 13, 2015 | 36.99 | 37.11 | 36.46 | 36.51 | 2,154,804 | -0.56(-1.50%) |
Oct 12, 2015 | 37.24 | 37.45 | 37.03 | 37.07 | 1,205,909 | -0.24(-0.65%) |
Oct 09, 2015 | 37.38 | 37.63 | 37.11 | 37.31 | 1,687,547 | -0.02(-0.05%) |
Oct 08, 2015 | 36.94 | 37.49 | 36.86 | 37.33 | 1,777,103 | +0.19(+0.50%) |
Oct 07, 2015 | 37.14 | 37.48 | 36.88 | 37.14 | 1,743,994 | +0.28(+0.76%) |
Oct 06, 2015 | 36.62 | 37.01 | 36.58 | 36.86 | 1,355,219 | +0.11(+0.30%) |
Oct 05, 2015 | 36.44 | 36.97 | 36.32 | 36.75 | 1,656,602 | +0.54(+1.49%) |
Oct 02, 2015 | 35.54 | 36.52 | 35.12 | 36.21 | 1,780,089 | -0.03(-0.08%) |