Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.64 | 34.79 | 34.79 | 34.79 | 3,744,422 | -0.12(-0.34%) |
Dec 30, 2015 | 35.13 | 35.29 | 34.73 | 34.90 | 2,894,449 | -0.31(-0.88%) |
Dec 29, 2015 | 35.26 | 35.70 | 34.90 | 35.21 | 3,902,337 | +0.21(+0.59%) |
Dec 28, 2015 | 34.76 | 35.14 | 34.28 | 35.01 | 4,217,337 | -0.19(-0.54%) |
Dec 24, 2015 | 35.17 | 35.20 | 35.20 | 35.20 | 2,837,397 | -0.12(-0.34%) |
Dec 23, 2015 | 34.43 | 35.63 | 34.33 | 35.32 | 7,318,883 | +1.25(+3.68%) |
Dec 22, 2015 | 33.44 | 34.25 | 33.25 | 34.06 | 6,222,218 | +0.71(+2.12%) |
Dec 21, 2015 | 33.19 | 33.68 | 32.89 | 33.36 | 4,835,902 | +0.40(+1.23%) |
Dec 18, 2015 | 32.70 | 33.47 | 32.66 | 32.95 | 6,996,308 | +0.29(+0.87%) |
Dec 17, 2015 | 34.15 | 34.30 | 32.65 | 32.67 | 6,164,892 | -1.23(-3.64%) |
Dec 16, 2015 | 32.81 | 34.10 | 32.55 | 33.90 | 7,139,551 | +1.49(+4.60%) |
Dec 15, 2015 | 31.97 | 32.97 | 31.78 | 32.41 | 7,297,796 | +0.84(+2.65%) |
Dec 14, 2015 | 32.04 | 32.82 | 31.41 | 31.57 | 8,114,571 | -0.66(-2.04%) |
Dec 11, 2015 | 32.84 | 32.98 | 32.05 | 32.23 | 7,073,356 | -1.20(-3.60%) |
Dec 10, 2015 | 34.25 | 34.64 | 33.21 | 33.43 | 7,922,902 | -0.70(-2.06%) |
Dec 09, 2015 | 33.86 | 35.35 | 33.67 | 34.14 | 9,791,054 | +0.90(+2.70%) |
Dec 08, 2015 | 33.16 | 33.45 | 32.46 | 33.24 | 4,372,654 | -0.45(-1.32%) |
Dec 07, 2015 | 33.95 | 34.13 | 33.46 | 33.68 | 5,930,945 | -0.45(-1.30%) |
Dec 04, 2015 | 34.00 | 34.39 | 33.43 | 34.13 | 5,845,015 | +0.12(+0.34%) |
Dec 03, 2015 | 35.50 | 35.54 | 33.69 | 34.01 | 5,384,380 | -1.28(-3.63%) |
Dec 02, 2015 | 34.78 | 36.10 | 34.65 | 35.29 | 7,307,113 | +0.30(+0.85%) |
Dec 01, 2015 | 34.76 | 35.12 | 34.07 | 35.00 | 7,682,765 | +0.58(+1.68%) |
Nov 30, 2015 | 34.71 | 35.18 | 34.33 | 34.42 | 7,605,768 | -0.20(-0.59%) |
Nov 27, 2015 | 34.79 | 34.85 | 34.10 | 34.62 | 3,192,306 | -0.39(-1.12%) |
Nov 25, 2015 | 35.28 | 35.01 | 35.01 | 35.01 | 5,352,299 | -0.06(-0.18%) |
Nov 24, 2015 | 35.14 | 35.36 | 34.67 | 35.07 | 9,429,095 | -0.23(-0.64%) |
Nov 23, 2015 | 35.06 | 35.93 | 35.06 | 35.30 | 10,276,529 | +0.09(+0.24%) |
Nov 20, 2015 | 36.07 | 36.19 | 34.84 | 35.21 | 7,347,839 | -0.77(-2.15%) |
Nov 19, 2015 | 35.90 | 36.14 | 35.52 | 35.99 | 4,033,509 | +0.06(+0.17%) |
Nov 18, 2015 | 35.44 | 35.98 | 34.78 | 35.92 | 5,624,241 | +0.50(+1.41%) |
Nov 17, 2015 | 36.09 | 36.21 | 35.20 | 35.42 | 6,613,452 | -0.52(-1.46%) |
Nov 16, 2015 | 35.60 | 36.09 | 35.02 | 35.95 | 4,008,230 | +0.26(+0.72%) |
Nov 13, 2015 | 35.78 | 36.24 | 35.34 | 35.69 | 3,708,109 | -0.27(-0.74%) |
Nov 12, 2015 | 36.01 | 37.01 | 35.70 | 35.96 | 3,756,793 | -0.36(-0.99%) |
Nov 11, 2015 | 36.77 | 36.79 | 36.07 | 36.32 | 4,193,609 | -0.34(-0.94%) |
Nov 10, 2015 | 36.18 | 36.67 | 35.75 | 36.66 | 5,088,481 | +0.25(+0.69%) |
Nov 09, 2015 | 38.12 | 38.20 | 36.05 | 36.41 | 9,809,679 | -2.48(-6.37%) |
Nov 06, 2015 | 38.52 | 38.96 | 38.28 | 38.89 | 3,758,152 | +0.18(+0.46%) |
Nov 05, 2015 | 38.77 | 39.42 | 38.43 | 38.71 | 4,703,778 | -0.11(-0.28%) |
Nov 04, 2015 | 40.38 | 40.73 | 38.49 | 38.81 | 8,318,933 | -0.95(-2.40%) |
Nov 03, 2015 | 38.97 | 40.22 | 38.82 | 39.77 | 5,887,416 | +0.23(+0.59%) |
Nov 02, 2015 | 38.86 | 40.34 | 38.82 | 39.53 | 6,782,182 | +0.86(+2.22%) |
Oct 30, 2015 | 38.22 | 38.89 | 38.10 | 38.67 | 5,321,303 | +0.52(+1.35%) |
Oct 29, 2015 | 38.28 | 38.81 | 37.70 | 38.16 | 4,921,309 | +0.32(+0.85%) |
Oct 28, 2015 | 37.46 | 37.99 | 37.03 | 37.84 | 3,937,555 | +0.70(+1.89%) |
Oct 27, 2015 | 37.42 | 38.14 | 36.83 | 37.14 | 6,392,871 | -1.01(-2.64%) |
Oct 26, 2015 | 38.43 | 38.60 | 37.69 | 38.14 | 5,229,105 | -0.28(-0.73%) |
Oct 23, 2015 | 36.90 | 38.70 | 36.66 | 38.42 | 9,567,132 | +2.02(+5.56%) |
Oct 22, 2015 | 37.74 | 37.96 | 35.89 | 36.40 | 11,871,970 | -0.19(-0.51%) |
Oct 21, 2015 | 36.70 | 37.11 | 36.02 | 36.59 | 7,546,783 | -0.38(-1.01%) |
Oct 20, 2015 | 37.14 | 37.55 | 36.61 | 36.96 | 6,104,046 | -0.17(-0.46%) |
Oct 19, 2015 | 38.17 | 38.27 | 36.51 | 37.14 | 12,389,273 | -1.70(-4.38%) |
Oct 16, 2015 | 37.03 | 39.31 | 36.91 | 38.84 | 12,205,851 | +0.20(+0.53%) |
Oct 15, 2015 | 38.98 | 39.45 | 38.14 | 38.64 | 10,954,232 | +1.08(+2.87%) |
Oct 14, 2015 | 36.53 | 37.87 | 36.50 | 37.56 | 9,910,755 | +0.88(+2.41%) |
Oct 13, 2015 | 36.01 | 37.35 | 35.93 | 36.67 | 8,175,979 | +0.64(+1.78%) |
Oct 12, 2015 | 36.70 | 37.35 | 35.73 | 36.03 | 7,386,346 | -0.66(-1.81%) |
Oct 09, 2015 | 36.38 | 36.98 | 35.99 | 36.70 | 8,111,851 | -0.09(-0.23%) |
Oct 08, 2015 | 35.34 | 37.04 | 35.26 | 36.78 | 7,704,905 | +0.99(+2.77%) |
Oct 07, 2015 | 35.54 | 36.42 | 34.92 | 35.79 | 12,031,866 | +0.73(+2.09%) |
Oct 06, 2015 | 34.15 | 35.20 | 33.50 | 35.06 | 13,294,567 | +0.77(+2.26%) |
Oct 05, 2015 | 32.28 | 35.06 | 32.23 | 34.28 | 23,036,740 | +2.36(+7.39%) |
Oct 02, 2015 | 30.07 | 32.22 | 29.64 | 31.93 | 22,631,570 | +3.04(+10.52%) |