Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.58 | 34.33 | 34.33 | 34.33 | 1,868,925 | -0.19(-0.56%) |
Dec 30, 2015 | 34.63 | 34.85 | 34.48 | 34.53 | 1,940,553 | -0.05(-0.13%) |
Dec 29, 2015 | 34.40 | 34.62 | 34.27 | 34.57 | 2,290,659 | +0.28(+0.83%) |
Dec 28, 2015 | 33.96 | 34.29 | 33.84 | 34.29 | 1,652,158 | +0.30(+0.88%) |
Dec 24, 2015 | 34.07 | 33.99 | 33.99 | 33.99 | 1,000,079 | -0.14(-0.41%) |
Dec 23, 2015 | 33.96 | 34.15 | 33.90 | 34.13 | 2,682,012 | +0.22(+0.64%) |
Dec 22, 2015 | 34.00 | 34.31 | 33.90 | 33.91 | 2,058,838 | +0.07(+0.20%) |
Dec 21, 2015 | 34.17 | 34.17 | 33.62 | 33.84 | 2,295,821 | +0.00(+0.00%) |
Dec 18, 2015 | 33.73 | 34.33 | 33.62 | 33.84 | 7,965,175 | +0.05(+0.16%) |
Dec 17, 2015 | 33.93 | 33.98 | 33.69 | 33.79 | 3,698,231 | -0.15(-0.45%) |
Dec 16, 2015 | 33.26 | 33.96 | 33.19 | 33.94 | 3,482,295 | +0.85(+2.58%) |
Dec 15, 2015 | 32.98 | 33.38 | 32.88 | 33.09 | 3,341,165 | +0.40(+1.22%) |
Dec 14, 2015 | 32.18 | 32.72 | 32.14 | 32.69 | 3,125,857 | +0.46(+1.42%) |
Dec 11, 2015 | 32.22 | 32.48 | 32.05 | 32.23 | 3,514,596 | -0.19(-0.59%) |
Dec 10, 2015 | 32.84 | 33.07 | 32.41 | 32.43 | 2,910,518 | -0.45(-1.37%) |
Dec 09, 2015 | 32.96 | 33.20 | 32.69 | 32.88 | 2,525,574 | -0.34(-1.04%) |
Dec 08, 2015 | 33.25 | 33.45 | 33.13 | 33.22 | 4,313,976 | -0.09(-0.26%) |
Dec 07, 2015 | 33.12 | 33.43 | 33.00 | 33.31 | 3,027,213 | +0.17(+0.52%) |
Dec 04, 2015 | 32.51 | 33.18 | 32.47 | 33.13 | 3,086,761 | +0.81(+2.52%) |
Dec 03, 2015 | 32.74 | 32.89 | 32.21 | 32.32 | 3,831,592 | -0.55(-1.67%) |
Dec 02, 2015 | 33.25 | 33.44 | 32.82 | 32.87 | 3,173,031 | -0.67(-2.00%) |
Dec 01, 2015 | 33.12 | 33.58 | 32.99 | 33.54 | 3,475,747 | +0.66(+2.02%) |
Nov 30, 2015 | 33.21 | 33.45 | 32.74 | 32.88 | 7,141,942 | -0.27(-0.82%) |
Nov 27, 2015 | 32.72 | 33.17 | 32.72 | 33.15 | 1,531,990 | +0.40(+1.24%) |
Nov 25, 2015 | 32.64 | 32.74 | 32.74 | 32.74 | 2,371,656 | +0.11(+0.32%) |
Nov 24, 2015 | 32.68 | 32.72 | 32.31 | 32.64 | 2,361,786 | -0.18(-0.54%) |
Nov 23, 2015 | 32.88 | 33.10 | 32.70 | 32.82 | 2,308,858 | +0.03(+0.10%) |
Nov 20, 2015 | 32.61 | 33.03 | 32.58 | 32.78 | 4,802,218 | +0.20(+0.61%) |
Nov 19, 2015 | 32.64 | 32.64 | 32.41 | 32.58 | 2,858,496 | +0.10(+0.30%) |
Nov 18, 2015 | 32.00 | 32.50 | 31.96 | 32.49 | 3,678,735 | +0.51(+1.61%) |
Nov 17, 2015 | 31.71 | 32.12 | 31.55 | 31.97 | 3,465,406 | +0.17(+0.52%) |
Nov 16, 2015 | 31.30 | 31.81 | 31.19 | 31.81 | 3,276,905 | +0.49(+1.58%) |
Nov 13, 2015 | 31.35 | 31.58 | 31.03 | 31.31 | 3,315,170 | +0.00(+0.00%) |
Nov 12, 2015 | 31.26 | 31.55 | 31.13 | 31.31 | 3,046,083 | +0.00(+0.00%) |
Nov 11, 2015 | 31.04 | 31.48 | 30.89 | 31.31 | 2,513,257 | +0.33(+1.07%) |
Nov 10, 2015 | 30.66 | 31.07 | 30.62 | 30.98 | 3,520,249 | +0.36(+1.19%) |
Nov 09, 2015 | 31.29 | 31.29 | 30.35 | 30.62 | 4,055,924 | -0.71(-2.28%) |
Nov 06, 2015 | 32.38 | 32.39 | 31.11 | 31.33 | 5,903,877 | -1.67(-5.06%) |
Nov 05, 2015 | 32.61 | 33.03 | 32.42 | 33.00 | 2,755,712 | +0.36(+1.11%) |
Nov 04, 2015 | 33.00 | 33.13 | 32.50 | 32.64 | 2,849,748 | -0.46(-1.38%) |
Nov 03, 2015 | 33.26 | 33.26 | 32.87 | 33.09 | 2,441,939 | -0.30(-0.89%) |
Nov 02, 2015 | 32.60 | 33.40 | 32.52 | 33.39 | 3,459,998 | +0.75(+2.28%) |
Oct 30, 2015 | 32.78 | 32.99 | 32.61 | 32.64 | 5,995,064 | -0.15(-0.44%) |
Oct 29, 2015 | 32.40 | 33.00 | 32.37 | 32.79 | 4,799,661 | -0.48(-1.45%) |
Oct 28, 2015 | 32.94 | 33.52 | 32.71 | 33.27 | 4,432,966 | +0.19(+0.58%) |
Oct 27, 2015 | 32.95 | 33.17 | 32.75 | 33.08 | 2,946,057 | +0.04(+0.12%) |
Oct 26, 2015 | 32.86 | 33.05 | 32.67 | 33.04 | 2,381,277 | +0.23(+0.70%) |
Oct 23, 2015 | 32.94 | 33.14 | 32.55 | 32.81 | 2,517,305 | -0.19(-0.58%) |
Oct 22, 2015 | 32.46 | 33.20 | 32.42 | 33.00 | 3,859,457 | +0.86(+2.68%) |
Oct 21, 2015 | 32.33 | 32.39 | 32.10 | 32.14 | 2,001,797 | -0.05(-0.16%) |
Oct 20, 2015 | 32.07 | 32.24 | 31.96 | 32.19 | 2,296,358 | +0.05(+0.16%) |
Oct 19, 2015 | 31.96 | 32.18 | 31.90 | 32.14 | 2,067,104 | +0.18(+0.56%) |
Oct 16, 2015 | 31.99 | 32.16 | 31.93 | 31.96 | 5,736,908 | +0.07(+0.21%) |
Oct 15, 2015 | 31.44 | 31.92 | 31.40 | 31.90 | 2,197,074 | +0.55(+1.74%) |
Oct 14, 2015 | 31.63 | 31.76 | 31.25 | 31.35 | 2,454,525 | -0.26(-0.83%) |
Oct 13, 2015 | 31.56 | 31.80 | 31.48 | 31.61 | 1,987,747 | -0.05(-0.17%) |
Oct 12, 2015 | 31.41 | 32.01 | 31.25 | 31.67 | 4,269,258 | +0.26(+0.82%) |
Oct 09, 2015 | 31.35 | 31.43 | 31.11 | 31.41 | 2,058,858 | +0.08(+0.25%) |
Oct 08, 2015 | 31.20 | 31.41 | 30.99 | 31.33 | 3,544,903 | +0.14(+0.46%) |
Oct 07, 2015 | 31.05 | 31.19 | 30.79 | 31.19 | 3,840,639 | +0.29(+0.94%) |
Oct 06, 2015 | 30.93 | 31.01 | 30.80 | 30.90 | 3,090,909 | -0.08(-0.25%) |
Oct 05, 2015 | 30.31 | 30.98 | 30.30 | 30.98 | 7,107,052 | +0.73(+2.41%) |
Oct 02, 2015 | 31.13 | 30.44 | 30.02 | 30.25 | 18,159,148 | -0.89(-2.85%) |