Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.23 | 38.00 | 38.00 | 38.00 | 3,153,921 | -0.40(-1.03%) |
Dec 30, 2015 | 38.52 | 38.73 | 38.35 | 38.39 | 2,409,778 | -0.27(-0.70%) |
Dec 29, 2015 | 38.31 | 38.88 | 38.31 | 38.66 | 2,047,499 | +0.40(+1.06%) |
Dec 28, 2015 | 38.27 | 38.44 | 37.98 | 38.26 | 3,270,581 | -0.10(-0.25%) |
Dec 24, 2015 | 38.68 | 38.36 | 38.36 | 38.36 | 639,683 | -0.33(-0.84%) |
Dec 23, 2015 | 38.40 | 38.77 | 38.25 | 38.68 | 3,484,300 | +0.42(+1.10%) |
Dec 22, 2015 | 37.75 | 38.39 | 37.64 | 38.26 | 3,666,268 | +0.73(+1.94%) |
Dec 21, 2015 | 37.84 | 37.84 | 37.35 | 37.53 | 2,913,754 | -0.03(-0.07%) |
Dec 18, 2015 | 37.78 | 38.04 | 37.51 | 37.56 | 5,133,758 | -0.50(-1.32%) |
Dec 17, 2015 | 38.93 | 39.06 | 38.03 | 38.06 | 4,629,205 | -0.81(-2.10%) |
Dec 16, 2015 | 38.43 | 38.91 | 38.29 | 38.87 | 5,510,993 | +0.65(+1.70%) |
Dec 15, 2015 | 38.21 | 38.59 | 38.09 | 38.22 | 5,627,349 | +0.20(+0.53%) |
Dec 14, 2015 | 38.24 | 38.47 | 37.54 | 38.02 | 5,008,784 | +0.00(+0.00%) |
Dec 11, 2015 | 38.34 | 38.49 | 38.00 | 38.02 | 4,570,705 | -0.74(-1.92%) |
Dec 10, 2015 | 38.79 | 38.98 | 38.55 | 38.77 | 4,704,913 | +0.22(+0.57%) |
Dec 09, 2015 | 38.49 | 39.34 | 38.32 | 38.55 | 5,437,792 | -0.18(-0.45%) |
Dec 08, 2015 | 38.33 | 38.92 | 38.26 | 38.72 | 5,676,081 | -0.04(-0.11%) |
Dec 07, 2015 | 39.05 | 39.09 | 38.59 | 38.77 | 3,964,397 | -0.35(-0.90%) |
Dec 04, 2015 | 38.46 | 39.16 | 38.40 | 39.12 | 8,372,321 | +0.67(+1.73%) |
Dec 03, 2015 | 39.42 | 39.46 | 38.25 | 38.45 | 9,535,397 | -0.68(-1.75%) |
Dec 02, 2015 | 39.16 | 39.49 | 39.04 | 39.13 | 3,326,037 | -0.04(-0.11%) |
Dec 01, 2015 | 39.22 | 39.31 | 38.92 | 39.18 | 5,890,552 | +0.15(+0.38%) |
Nov 30, 2015 | 39.83 | 39.93 | 38.92 | 39.03 | 11,667,641 | -0.87(-2.17%) |
Nov 27, 2015 | 39.99 | 40.22 | 39.60 | 39.90 | 2,397,312 | -0.05(-0.13%) |
Nov 25, 2015 | 39.69 | 39.95 | 39.95 | 39.95 | 8,666,278 | +0.54(+1.38%) |
Nov 24, 2015 | 38.71 | 39.51 | 38.63 | 39.41 | 5,084,031 | +0.37(+0.94%) |
Nov 23, 2015 | 38.63 | 39.06 | 38.55 | 39.04 | 6,146,539 | +0.37(+0.95%) |
Nov 20, 2015 | 38.28 | 38.78 | 38.28 | 38.67 | 7,935,740 | +0.77(+2.03%) |
Nov 19, 2015 | 38.15 | 38.25 | 37.84 | 37.90 | 7,095,722 | -0.29(-0.76%) |
Nov 18, 2015 | 37.51 | 38.21 | 37.51 | 38.19 | 6,509,914 | +0.66(+1.75%) |
Nov 17, 2015 | 38.03 | 38.11 | 37.31 | 37.53 | 9,733,231 | -0.14(-0.37%) |
Nov 16, 2015 | 36.85 | 37.67 | 36.74 | 37.67 | 9,479,757 | +0.57(+1.53%) |
Nov 13, 2015 | 38.07 | 38.07 | 37.00 | 37.10 | 12,830,494 | -1.47(-3.81%) |
Nov 12, 2015 | 38.97 | 39.34 | 38.57 | 38.57 | 6,987,832 | -0.50(-1.28%) |
Nov 11, 2015 | 39.82 | 39.98 | 39.01 | 39.07 | 9,444,207 | -0.90(-2.26%) |
Nov 10, 2015 | 39.51 | 40.07 | 39.41 | 39.98 | 4,034,427 | +0.31(+0.77%) |
Nov 09, 2015 | 40.39 | 40.43 | 39.34 | 39.67 | 4,590,572 | -0.85(-2.10%) |
Nov 06, 2015 | 40.52 | 40.68 | 40.19 | 40.52 | 3,379,494 | -0.34(-0.84%) |
Nov 05, 2015 | 40.66 | 40.93 | 40.33 | 40.86 | 2,755,739 | +0.22(+0.54%) |
Nov 04, 2015 | 41.05 | 41.06 | 40.51 | 40.64 | 3,512,528 | -0.44(-1.07%) |
Nov 03, 2015 | 40.83 | 41.21 | 40.72 | 41.08 | 4,162,949 | +0.49(+1.21%) |
Nov 02, 2015 | 40.24 | 40.63 | 39.77 | 40.59 | 3,207,756 | +0.40(+1.00%) |
Oct 30, 2015 | 39.98 | 40.39 | 39.74 | 40.19 | 4,917,475 | +0.22(+0.55%) |
Oct 29, 2015 | 39.86 | 40.08 | 39.66 | 39.97 | 2,982,765 | -0.18(-0.44%) |
Oct 28, 2015 | 39.23 | 40.19 | 39.12 | 40.14 | 3,339,456 | +1.00(+2.55%) |
Oct 27, 2015 | 39.42 | 39.53 | 38.80 | 39.14 | 3,870,898 | -0.46(-1.17%) |
Oct 26, 2015 | 39.44 | 39.74 | 39.33 | 39.61 | 3,615,062 | +0.21(+0.53%) |
Oct 23, 2015 | 40.25 | 40.34 | 39.03 | 39.40 | 9,930,203 | -0.55(-1.38%) |
Oct 22, 2015 | 40.28 | 40.37 | 39.86 | 39.95 | 3,575,149 | -0.12(-0.31%) |
Oct 21, 2015 | 40.65 | 40.68 | 40.04 | 40.07 | 3,581,196 | -0.52(-1.27%) |
Oct 20, 2015 | 40.41 | 40.68 | 40.40 | 40.59 | 1,920,186 | +0.12(+0.30%) |
Oct 19, 2015 | 40.08 | 40.49 | 40.08 | 40.47 | 3,648,450 | +0.26(+0.65%) |
Oct 16, 2015 | 40.15 | 40.20 | 39.80 | 40.20 | 3,114,273 | +0.21(+0.53%) |
Oct 15, 2015 | 39.59 | 39.99 | 39.11 | 39.99 | 4,584,432 | +0.51(+1.29%) |
Oct 14, 2015 | 40.03 | 40.43 | 39.30 | 39.48 | 10,222,822 | -0.39(-0.97%) |
Oct 13, 2015 | 40.18 | 40.50 | 39.81 | 39.87 | 3,709,950 | -0.50(-1.24%) |
Oct 12, 2015 | 40.40 | 40.58 | 40.19 | 40.37 | 1,954,126 | -0.11(-0.28%) |
Oct 09, 2015 | 40.51 | 40.56 | 40.02 | 40.48 | 3,580,535 | -0.06(-0.15%) |
Oct 08, 2015 | 40.07 | 40.61 | 39.97 | 40.54 | 7,433,258 | +0.60(+1.51%) |
Oct 07, 2015 | 39.47 | 39.97 | 39.41 | 39.94 | 4,707,549 | +0.40(+1.02%) |
Oct 06, 2015 | 39.80 | 40.16 | 39.35 | 39.54 | 5,335,104 | -0.45(-1.12%) |
Oct 05, 2015 | 39.71 | 40.05 | 39.48 | 39.98 | 2,642,035 | +0.63(+1.60%) |
Oct 02, 2015 | 38.22 | 39.35 | 37.94 | 39.35 | 4,955,052 | +0.68(+1.77%) |