Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.25 | 31.98 | 31.98 | 31.98 | 11,802,447 | -0.34(-1.06%) |
Dec 30, 2015 | 32.46 | 32.53 | 32.24 | 32.32 | 10,948,200 | -0.11(-0.32%) |
Dec 29, 2015 | 32.41 | 32.58 | 32.37 | 32.43 | 12,232,214 | +0.22(+0.68%) |
Dec 28, 2015 | 32.24 | 32.27 | 31.93 | 32.21 | 12,475,851 | -0.19(-0.59%) |
Dec 24, 2015 | 32.16 | 32.40 | 32.40 | 32.40 | 5,658,718 | +0.07(+0.22%) |
Dec 23, 2015 | 32.09 | 32.58 | 32.09 | 32.33 | 14,657,245 | +0.30(+0.93%) |
Dec 22, 2015 | 31.86 | 32.14 | 31.73 | 32.03 | 15,905,982 | +0.15(+0.47%) |
Dec 21, 2015 | 32.15 | 32.25 | 31.60 | 31.88 | 17,182,350 | +0.06(+0.19%) |
Dec 18, 2015 | 32.30 | 32.46 | 31.79 | 31.82 | 32,813,934 | -0.51(-1.57%) |
Dec 17, 2015 | 33.35 | 33.44 | 31.99 | 32.33 | 48,978,988 | -1.73(-5.09%) |
Dec 16, 2015 | 33.85 | 34.26 | 33.57 | 34.06 | 26,784,998 | +0.61(+1.83%) |
Dec 15, 2015 | 33.35 | 33.73 | 33.22 | 33.45 | 22,004,144 | +0.49(+1.49%) |
Dec 14, 2015 | 32.52 | 32.99 | 32.26 | 32.96 | 22,999,610 | +0.39(+1.18%) |
Dec 11, 2015 | 32.93 | 33.14 | 32.42 | 32.58 | 23,241,668 | -0.86(-2.57%) |
Dec 10, 2015 | 33.80 | 33.98 | 33.36 | 33.43 | 20,970,210 | -0.34(-1.01%) |
Dec 09, 2015 | 33.82 | 34.45 | 33.55 | 33.77 | 20,007,692 | -0.13(-0.39%) |
Dec 08, 2015 | 33.52 | 34.03 | 33.50 | 33.91 | 17,384,488 | -0.08(-0.23%) |
Dec 07, 2015 | 34.28 | 34.35 | 33.70 | 33.98 | 15,761,654 | -0.30(-0.87%) |
Dec 04, 2015 | 33.28 | 34.35 | 33.16 | 34.28 | 20,796,942 | +1.18(+3.57%) |
Dec 03, 2015 | 34.11 | 34.11 | 33.05 | 33.10 | 23,213,814 | -0.78(-2.30%) |
Dec 02, 2015 | 34.27 | 34.48 | 33.84 | 33.88 | 15,642,593 | -0.46(-1.35%) |
Dec 01, 2015 | 34.22 | 34.38 | 34.06 | 34.34 | 14,526,323 | +0.23(+0.67%) |
Nov 30, 2015 | 34.24 | 34.40 | 34.12 | 34.12 | 21,634,336 | -0.18(-0.54%) |
Nov 27, 2015 | 34.26 | 34.44 | 34.21 | 34.30 | 7,847,288 | -0.07(-0.20%) |
Nov 25, 2015 | 34.55 | 34.37 | 34.37 | 34.37 | 9,154,995 | -0.18(-0.51%) |
Nov 24, 2015 | 33.95 | 34.69 | 33.95 | 34.55 | 15,724,845 | +0.28(+0.82%) |
Nov 23, 2015 | 34.53 | 34.61 | 34.19 | 34.26 | 10,408,298 | -0.18(-0.51%) |
Nov 20, 2015 | 34.36 | 34.65 | 34.32 | 34.44 | 13,733,794 | +0.28(+0.82%) |
Nov 19, 2015 | 33.85 | 34.42 | 33.81 | 34.16 | 14,056,624 | +0.28(+0.83%) |
Nov 18, 2015 | 33.43 | 33.91 | 33.40 | 33.88 | 13,660,352 | +0.50(+1.49%) |
Nov 17, 2015 | 33.47 | 33.72 | 33.24 | 33.38 | 16,928,490 | +0.01(+0.03%) |
Nov 16, 2015 | 33.00 | 33.61 | 32.88 | 33.37 | 19,091,782 | +0.72(+2.20%) |
Nov 13, 2015 | 33.69 | 33.79 | 32.58 | 32.65 | 27,400,424 | -1.16(-3.44%) |
Nov 12, 2015 | 33.84 | 34.23 | 33.71 | 33.82 | 16,664,670 | -0.36(-1.05%) |
Nov 11, 2015 | 34.35 | 34.67 | 34.12 | 34.18 | 21,545,042 | -0.77(-2.20%) |
Nov 10, 2015 | 34.87 | 35.17 | 34.83 | 34.95 | 12,900,883 | -0.16(-0.45%) |
Nov 09, 2015 | 35.38 | 35.46 | 34.83 | 35.11 | 16,682,788 | -0.46(-1.28%) |
Nov 06, 2015 | 35.30 | 35.58 | 35.13 | 35.56 | 18,826,798 | +0.24(+0.67%) |
Nov 05, 2015 | 35.16 | 35.54 | 35.15 | 35.32 | 18,685,336 | -0.11(-0.32%) |
Nov 04, 2015 | 35.32 | 35.52 | 35.07 | 35.44 | 19,262,240 | +0.25(+0.70%) |
Nov 03, 2015 | 34.75 | 35.25 | 34.65 | 35.19 | 19,593,562 | +0.39(+1.13%) |
Nov 02, 2015 | 34.19 | 34.83 | 34.05 | 34.80 | 22,605,194 | +0.80(+2.34%) |
Oct 30, 2015 | 34.07 | 34.18 | 33.70 | 34.00 | 18,815,030 | -0.02(-0.05%) |
Oct 29, 2015 | 33.73 | 34.06 | 33.73 | 34.02 | 13,059,475 | -0.02(-0.05%) |
Oct 28, 2015 | 33.82 | 34.05 | 33.61 | 34.04 | 16,014,723 | +0.47(+1.41%) |
Oct 27, 2015 | 33.56 | 33.66 | 33.30 | 33.56 | 16,118,025 | -0.03(-0.08%) |
Oct 26, 2015 | 33.21 | 33.81 | 33.21 | 33.59 | 14,084,964 | +0.26(+0.79%) |
Oct 23, 2015 | 33.37 | 33.41 | 33.08 | 33.33 | 18,812,210 | +0.25(+0.74%) |
Oct 22, 2015 | 32.26 | 33.14 | 32.26 | 33.08 | 16,792,958 | +1.02(+3.20%) |
Oct 21, 2015 | 32.37 | 32.50 | 32.02 | 32.06 | 12,647,332 | -0.21(-0.65%) |
Oct 20, 2015 | 32.06 | 32.39 | 32.06 | 32.27 | 15,624,143 | -0.01(-0.03%) |
Oct 19, 2015 | 32.27 | 32.48 | 32.02 | 32.28 | 20,675,750 | -0.44(-1.34%) |
Oct 16, 2015 | 33.09 | 33.09 | 32.51 | 32.72 | 22,496,740 | -0.16(-0.48%) |
Oct 15, 2015 | 32.87 | 32.98 | 32.62 | 32.87 | 13,942,061 | +0.25(+0.78%) |
Oct 14, 2015 | 32.54 | 32.90 | 32.51 | 32.62 | 16,070,785 | -0.49(-1.48%) |
Oct 13, 2015 | 33.19 | 33.44 | 33.04 | 33.11 | 13,222,440 | -0.19(-0.58%) |
Oct 12, 2015 | 33.20 | 33.37 | 33.00 | 33.30 | 12,590,748 | -0.05(-0.16%) |
Oct 09, 2015 | 33.25 | 33.44 | 32.97 | 33.35 | 16,741,662 | +0.32(+0.95%) |
Oct 08, 2015 | 32.60 | 33.12 | 32.56 | 33.04 | 15,192,610 | +0.20(+0.61%) |
Oct 07, 2015 | 32.92 | 33.12 | 32.57 | 32.84 | 18,773,110 | -0.06(-0.19%) |
Oct 06, 2015 | 32.72 | 33.00 | 32.71 | 32.90 | 14,251,669 | +0.12(+0.37%) |
Oct 05, 2015 | 32.49 | 32.90 | 32.28 | 32.78 | 14,612,388 | +0.61(+1.90%) |
Oct 02, 2015 | 31.14 | 32.18 | 31.08 | 32.17 | 21,528,944 | +0.57(+1.79%) |