Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.88 | 32.68 | 32.68 | 32.68 | 1,764,952 | -0.35(-1.07%) |
Dec 30, 2015 | 33.34 | 33.41 | 32.60 | 33.03 | 1,790,945 | -0.33(-0.98%) |
Dec 29, 2015 | 32.59 | 33.48 | 32.52 | 33.36 | 1,736,991 | +0.82(+2.51%) |
Dec 28, 2015 | 32.51 | 32.68 | 32.10 | 32.54 | 943,523 | -0.03(-0.08%) |
Dec 24, 2015 | 32.21 | 32.56 | 32.56 | 32.56 | 587,736 | +0.24(+0.74%) |
Dec 23, 2015 | 32.21 | 32.51 | 32.21 | 32.32 | 1,594,740 | +0.25(+0.76%) |
Dec 22, 2015 | 32.47 | 32.66 | 31.86 | 32.08 | 1,821,902 | -0.31(-0.94%) |
Dec 21, 2015 | 32.39 | 32.47 | 31.99 | 32.38 | 1,792,713 | +0.36(+1.13%) |
Dec 18, 2015 | 32.30 | 32.54 | 31.89 | 32.02 | 13,633,861 | -0.30(-0.93%) |
Dec 17, 2015 | 33.09 | 33.24 | 32.32 | 32.32 | 3,047,255 | -0.64(-1.93%) |
Dec 16, 2015 | 33.22 | 33.40 | 32.53 | 32.96 | 2,159,204 | +0.03(+0.10%) |
Dec 15, 2015 | 32.94 | 33.26 | 32.47 | 32.93 | 3,396,565 | +0.20(+0.60%) |
Dec 14, 2015 | 32.60 | 33.09 | 32.36 | 32.73 | 4,270,717 | +0.23(+0.71%) |
Dec 11, 2015 | 32.29 | 33.02 | 32.27 | 32.50 | 3,910,658 | -0.07(-0.21%) |
Dec 10, 2015 | 31.86 | 32.70 | 31.53 | 32.56 | 4,030,421 | +0.65(+2.05%) |
Dec 09, 2015 | 32.17 | 32.32 | 31.70 | 31.91 | 3,061,389 | +0.44(+1.39%) |
Dec 08, 2015 | 32.18 | 32.21 | 31.30 | 31.47 | 2,764,095 | -0.91(-2.81%) |
Dec 07, 2015 | 32.60 | 32.79 | 32.07 | 32.38 | 2,534,361 | -0.42(-1.28%) |
Dec 04, 2015 | 31.23 | 32.85 | 31.15 | 32.81 | 4,194,350 | +1.04(+3.28%) |
Dec 03, 2015 | 33.54 | 33.54 | 31.57 | 31.77 | 6,275,274 | -1.50(-4.52%) |
Dec 02, 2015 | 33.13 | 33.44 | 33.06 | 33.27 | 3,236,262 | +0.00(+0.00%) |
Dec 01, 2015 | 33.67 | 33.79 | 33.13 | 33.27 | 2,557,272 | -0.07(-0.21%) |
Nov 30, 2015 | 33.66 | 33.70 | 33.05 | 33.34 | 3,312,811 | -0.34(-1.00%) |
Nov 27, 2015 | 33.35 | 33.71 | 33.21 | 33.67 | 719,980 | +0.28(+0.85%) |
Nov 25, 2015 | 33.23 | 33.39 | 33.39 | 33.39 | 1,899,734 | +0.09(+0.28%) |
Nov 24, 2015 | 32.96 | 33.55 | 32.88 | 33.30 | 3,648,027 | +0.22(+0.68%) |
Nov 23, 2015 | 34.06 | 34.20 | 33.05 | 33.07 | 5,149,794 | -1.32(-3.83%) |
Nov 20, 2015 | 34.33 | 34.70 | 33.86 | 34.39 | 3,049,001 | +0.29(+0.86%) |
Nov 19, 2015 | 33.73 | 34.25 | 33.57 | 34.10 | 1,732,651 | +0.21(+0.61%) |
Nov 18, 2015 | 33.54 | 34.04 | 33.36 | 33.89 | 2,294,539 | +0.62(+1.86%) |
Nov 17, 2015 | 33.16 | 33.74 | 33.16 | 33.27 | 1,674,237 | -0.14(-0.41%) |
Nov 16, 2015 | 32.84 | 33.48 | 32.84 | 33.41 | 2,060,528 | +0.27(+0.82%) |
Nov 13, 2015 | 33.51 | 33.58 | 33.07 | 33.13 | 2,703,656 | -0.43(-1.27%) |
Nov 12, 2015 | 33.59 | 34.14 | 33.50 | 33.56 | 2,242,399 | -0.26(-0.76%) |
Nov 11, 2015 | 33.70 | 34.12 | 33.70 | 33.82 | 2,327,355 | +0.11(+0.33%) |
Nov 10, 2015 | 33.83 | 33.97 | 33.43 | 33.71 | 2,787,609 | -0.44(-1.30%) |
Nov 09, 2015 | 34.64 | 34.87 | 34.13 | 34.15 | 2,595,325 | -0.46(-1.33%) |
Nov 06, 2015 | 34.35 | 34.96 | 34.35 | 34.61 | 3,277,444 | -0.13(-0.37%) |
Nov 05, 2015 | 34.90 | 35.29 | 34.60 | 34.74 | 2,071,421 | -0.31(-0.88%) |
Nov 04, 2015 | 35.38 | 35.38 | 34.97 | 35.05 | 2,281,825 | -0.13(-0.36%) |
Nov 03, 2015 | 35.16 | 35.35 | 34.77 | 35.17 | 2,493,062 | -0.09(-0.24%) |
Nov 02, 2015 | 34.78 | 35.29 | 34.52 | 35.26 | 3,652,828 | +0.29(+0.83%) |
Oct 30, 2015 | 34.59 | 35.32 | 34.50 | 34.97 | 4,261,693 | +0.16(+0.47%) |
Oct 29, 2015 | 35.21 | 35.35 | 34.31 | 34.81 | 5,416,424 | -1.04(-2.90%) |
Oct 28, 2015 | 32.43 | 35.99 | 32.38 | 35.85 | 12,296,044 | +3.04(+9.26%) |
Oct 27, 2015 | 32.17 | 32.82 | 32.04 | 32.81 | 2,507,388 | +0.26(+0.79%) |
Oct 26, 2015 | 32.34 | 32.66 | 32.09 | 32.55 | 2,715,726 | +0.17(+0.53%) |
Oct 23, 2015 | 32.70 | 33.07 | 32.13 | 32.38 | 6,170,856 | -1.00(-2.99%) |
Oct 22, 2015 | 33.94 | 34.21 | 33.25 | 33.38 | 6,287,565 | -0.27(-0.81%) |
Oct 21, 2015 | 34.06 | 34.26 | 33.57 | 33.66 | 4,935,577 | -0.09(-0.25%) |
Oct 20, 2015 | 33.77 | 34.29 | 33.40 | 33.74 | 6,123,049 | -0.08(-0.23%) |
Oct 19, 2015 | 33.71 | 34.03 | 33.28 | 33.82 | 4,968,332 | -0.09(-0.28%) |
Oct 16, 2015 | 33.28 | 34.17 | 32.96 | 33.91 | 6,956,094 | +0.70(+2.11%) |
Oct 15, 2015 | 32.38 | 33.96 | 32.32 | 33.21 | 12,635,936 | +0.50(+1.54%) |
Oct 14, 2015 | 29.71 | 33.61 | 29.64 | 32.71 | 12,005,986 | +3.09(+10.43%) |
Oct 13, 2015 | 29.61 | 29.78 | 29.53 | 29.62 | 2,441,359 | -0.13(-0.43%) |
Oct 12, 2015 | 29.68 | 29.88 | 29.58 | 29.75 | 2,022,494 | +0.10(+0.35%) |
Oct 09, 2015 | 30.12 | 30.24 | 29.63 | 29.64 | 2,363,295 | -0.49(-1.61%) |
Oct 08, 2015 | 29.60 | 30.21 | 29.41 | 30.13 | 3,356,375 | +0.43(+1.44%) |
Oct 07, 2015 | 29.41 | 29.83 | 29.17 | 29.70 | 2,455,783 | +0.46(+1.58%) |
Oct 06, 2015 | 29.08 | 29.41 | 28.95 | 29.24 | 2,148,201 | +0.16(+0.56%) |
Oct 05, 2015 | 28.54 | 29.16 | 28.42 | 29.08 | 1,703,636 | +0.67(+2.37%) |
Oct 02, 2015 | 27.65 | 28.41 | 27.49 | 28.41 | 2,423,130 | +0.53(+1.90%) |