Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.23 | 31.17 | 31.17 | 31.17 | 4,304,692 | -0.23(-0.74%) |
Dec 30, 2015 | 31.34 | 32.07 | 31.31 | 31.41 | 3,456,185 | -0.47(-1.46%) |
Dec 29, 2015 | 32.31 | 32.33 | 31.66 | 31.87 | 4,371,841 | +0.08(+0.26%) |
Dec 28, 2015 | 31.79 | 32.12 | 31.65 | 31.79 | 4,492,199 | -0.61(-1.87%) |
Dec 24, 2015 | 32.90 | 32.39 | 32.39 | 32.39 | 2,483,381 | -0.49(-1.50%) |
Dec 23, 2015 | 32.71 | 32.97 | 32.46 | 32.89 | 5,947,347 | +0.92(+2.88%) |
Dec 22, 2015 | 31.55 | 32.12 | 31.47 | 31.97 | 3,941,323 | +0.41(+1.30%) |
Dec 21, 2015 | 31.00 | 31.70 | 30.93 | 31.56 | 6,366,145 | +0.59(+1.89%) |
Dec 18, 2015 | 31.22 | 31.44 | 30.92 | 30.97 | 10,617,831 | -0.37(-1.19%) |
Dec 17, 2015 | 31.86 | 32.04 | 30.99 | 31.34 | 5,717,291 | -0.61(-1.89%) |
Dec 16, 2015 | 32.03 | 32.62 | 31.51 | 31.95 | 5,443,780 | -0.32(-0.98%) |
Dec 15, 2015 | 31.65 | 32.83 | 31.24 | 32.26 | 7,568,888 | +1.02(+3.28%) |
Dec 14, 2015 | 31.01 | 31.35 | 30.62 | 31.24 | 7,347,103 | +0.25(+0.81%) |
Dec 11, 2015 | 31.30 | 31.37 | 30.81 | 30.99 | 6,433,678 | -0.47(-1.51%) |
Dec 10, 2015 | 31.31 | 32.02 | 31.19 | 31.46 | 4,828,606 | -0.05(-0.15%) |
Dec 09, 2015 | 31.48 | 32.85 | 31.16 | 31.51 | 7,593,535 | +0.33(+1.04%) |
Dec 08, 2015 | 31.62 | 32.08 | 31.13 | 31.18 | 8,759,705 | -1.06(-3.29%) |
Dec 07, 2015 | 33.10 | 33.11 | 32.02 | 32.25 | 9,706,417 | -1.82(-5.33%) |
Dec 04, 2015 | 33.97 | 34.94 | 33.66 | 34.06 | 10,387,717 | -0.43(-1.24%) |
Dec 03, 2015 | 34.66 | 35.11 | 34.31 | 34.49 | 7,885,499 | -0.03(-0.08%) |
Dec 02, 2015 | 34.35 | 35.29 | 34.35 | 34.52 | 6,417,064 | -0.17(-0.48%) |
Dec 01, 2015 | 34.38 | 34.98 | 34.00 | 34.68 | 5,276,585 | +0.35(+1.02%) |
Nov 30, 2015 | 34.74 | 34.94 | 34.25 | 34.33 | 5,712,576 | -0.01(-0.03%) |
Nov 27, 2015 | 34.68 | 34.94 | 34.18 | 34.34 | 1,551,691 | -0.67(-1.92%) |
Nov 25, 2015 | 35.09 | 35.02 | 35.02 | 35.02 | 3,557,524 | -0.49(-1.37%) |
Nov 24, 2015 | 34.77 | 35.65 | 34.60 | 35.50 | 3,963,531 | +1.18(+3.43%) |
Nov 23, 2015 | 34.22 | 34.72 | 33.87 | 34.33 | 3,556,383 | +0.06(+0.19%) |
Nov 20, 2015 | 34.53 | 34.84 | 33.75 | 34.26 | 3,958,868 | -0.31(-0.90%) |
Nov 19, 2015 | 34.92 | 35.36 | 34.45 | 34.57 | 2,638,895 | -0.68(-1.93%) |
Nov 18, 2015 | 34.45 | 35.30 | 34.33 | 35.25 | 3,950,903 | +1.20(+3.51%) |
Nov 17, 2015 | 34.66 | 34.66 | 33.84 | 34.06 | 2,883,193 | -0.67(-1.93%) |
Nov 16, 2015 | 34.30 | 35.08 | 33.99 | 34.73 | 3,427,538 | +0.40(+1.18%) |
Nov 13, 2015 | 34.32 | 34.72 | 33.88 | 34.33 | 2,952,452 | -0.11(-0.32%) |
Nov 12, 2015 | 33.98 | 35.23 | 33.64 | 34.44 | 4,581,931 | -0.29(-0.85%) |
Nov 11, 2015 | 35.65 | 35.79 | 34.52 | 34.73 | 4,662,817 | -0.97(-2.70%) |
Nov 10, 2015 | 35.49 | 36.11 | 35.29 | 35.70 | 2,778,192 | -0.10(-0.28%) |
Nov 09, 2015 | 36.50 | 36.84 | 35.24 | 35.80 | 4,604,959 | -0.79(-2.16%) |
Nov 06, 2015 | 35.95 | 36.84 | 35.71 | 36.59 | 3,942,212 | +0.27(+0.73%) |
Nov 05, 2015 | 36.32 | 36.89 | 35.96 | 36.32 | 4,408,784 | -0.36(-0.98%) |
Nov 04, 2015 | 36.69 | 36.99 | 36.32 | 36.68 | 5,269,898 | -0.05(-0.13%) |
Nov 03, 2015 | 35.95 | 37.00 | 35.90 | 36.73 | 6,103,373 | +1.00(+2.81%) |
Nov 02, 2015 | 34.28 | 35.82 | 34.27 | 35.72 | 5,540,005 | +1.11(+3.21%) |
Oct 30, 2015 | 33.76 | 35.38 | 33.33 | 34.61 | 9,829,800 | +1.10(+3.29%) |
Oct 29, 2015 | 33.56 | 33.72 | 32.96 | 33.51 | 7,088,955 | -0.26(-0.76%) |
Oct 28, 2015 | 33.49 | 34.27 | 31.78 | 33.76 | 10,528,339 | +0.71(+2.14%) |
Oct 27, 2015 | 34.24 | 34.34 | 32.99 | 33.06 | 9,214,197 | -1.46(-4.24%) |
Oct 26, 2015 | 35.67 | 35.90 | 34.15 | 34.52 | 4,739,450 | -1.17(-3.27%) |
Oct 23, 2015 | 35.70 | 36.56 | 35.54 | 35.69 | 4,125,192 | -0.16(-0.44%) |
Oct 22, 2015 | 36.62 | 36.81 | 35.75 | 35.84 | 7,569,003 | -0.20(-0.56%) |
Oct 21, 2015 | 35.98 | 36.66 | 35.80 | 36.05 | 3,579,888 | -0.20(-0.56%) |
Oct 20, 2015 | 35.86 | 36.52 | 35.66 | 36.25 | 4,186,009 | +0.40(+1.13%) |
Oct 19, 2015 | 35.66 | 36.22 | 35.52 | 35.84 | 4,639,105 | -0.39(-1.07%) |
Oct 16, 2015 | 36.75 | 36.75 | 35.35 | 36.23 | 5,622,437 | -0.24(-0.66%) |
Oct 15, 2015 | 36.10 | 36.77 | 35.65 | 36.47 | 6,550,857 | +0.24(+0.66%) |
Oct 14, 2015 | 35.51 | 36.29 | 34.99 | 36.23 | 4,812,709 | +0.67(+1.89%) |
Oct 13, 2015 | 35.67 | 36.25 | 35.47 | 35.56 | 5,009,143 | -0.53(-1.48%) |
Oct 12, 2015 | 37.52 | 37.67 | 36.02 | 36.09 | 4,746,103 | -1.43(-3.80%) |
Oct 09, 2015 | 37.76 | 37.89 | 37.32 | 37.52 | 4,033,249 | +0.03(+0.07%) |
Oct 08, 2015 | 37.14 | 37.68 | 36.37 | 37.49 | 7,356,429 | +0.28(+0.74%) |
Oct 07, 2015 | 38.36 | 39.19 | 36.20 | 37.21 | 8,645,575 | -0.20(-0.54%) |
Oct 06, 2015 | 36.78 | 37.56 | 36.41 | 37.42 | 8,394,459 | +0.73(+1.98%) |
Oct 05, 2015 | 35.64 | 36.94 | 35.12 | 36.69 | 7,192,878 | +1.70(+4.86%) |
Oct 02, 2015 | 32.87 | 35.02 | 32.56 | 34.99 | 7,066,299 | +1.84(+5.55%) |