Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.05 | 34.48 | 34.48 | 34.48 | 1,181,340 | +0.32(+0.95%) |
Dec 30, 2015 | 34.90 | 35.13 | 34.12 | 34.16 | 1,056,042 | -0.86(-2.44%) |
Dec 29, 2015 | 34.52 | 35.16 | 34.30 | 35.01 | 956,968 | +0.69(+2.02%) |
Dec 28, 2015 | 35.13 | 35.16 | 33.93 | 34.32 | 1,262,116 | -0.79(-2.25%) |
Dec 24, 2015 | 34.60 | 35.11 | 35.11 | 35.11 | 491,523 | +0.58(+1.68%) |
Dec 23, 2015 | 34.33 | 35.14 | 34.26 | 34.53 | 1,410,850 | +0.38(+1.11%) |
Dec 22, 2015 | 33.54 | 34.60 | 33.39 | 34.15 | 1,146,936 | +0.79(+2.36%) |
Dec 21, 2015 | 33.22 | 33.78 | 32.76 | 33.36 | 3,021,401 | +0.16(+0.49%) |
Dec 18, 2015 | 32.84 | 33.57 | 32.62 | 33.20 | 2,679,401 | +0.05(+0.14%) |
Dec 17, 2015 | 33.61 | 33.90 | 33.10 | 33.15 | 2,865,018 | -0.38(-1.13%) |
Dec 16, 2015 | 32.25 | 33.67 | 32.16 | 33.53 | 2,180,216 | +1.47(+4.59%) |
Dec 15, 2015 | 31.79 | 32.12 | 31.49 | 32.06 | 1,940,374 | +0.63(+1.99%) |
Dec 14, 2015 | 32.50 | 32.89 | 31.13 | 31.43 | 2,212,813 | -1.31(-4.00%) |
Dec 11, 2015 | 32.99 | 33.64 | 32.64 | 32.74 | 1,405,491 | -1.04(-3.07%) |
Dec 10, 2015 | 32.82 | 34.14 | 32.79 | 33.78 | 1,515,970 | +0.83(+2.51%) |
Dec 09, 2015 | 32.16 | 33.63 | 32.00 | 32.95 | 2,473,116 | +0.90(+2.82%) |
Dec 08, 2015 | 33.20 | 33.20 | 32.00 | 32.05 | 2,368,560 | -1.55(-4.61%) |
Dec 07, 2015 | 33.75 | 33.99 | 33.12 | 33.60 | 1,738,547 | -0.24(-0.70%) |
Dec 04, 2015 | 33.75 | 34.33 | 33.38 | 33.83 | 2,255,813 | -0.09(-0.25%) |
Dec 03, 2015 | 34.74 | 34.98 | 33.58 | 33.92 | 2,850,261 | -0.80(-2.30%) |
Dec 02, 2015 | 35.91 | 36.04 | 34.00 | 34.72 | 2,805,664 | -1.11(-3.10%) |
Dec 01, 2015 | 35.80 | 36.20 | 35.40 | 35.83 | 2,244,581 | +0.30(+0.86%) |
Nov 30, 2015 | 37.03 | 37.20 | 35.43 | 35.52 | 3,194,474 | -1.48(-4.01%) |
Nov 27, 2015 | 37.40 | 37.96 | 36.76 | 37.01 | 632,519 | -0.31(-0.84%) |
Nov 25, 2015 | 37.30 | 37.32 | 37.32 | 37.32 | 1,213,336 | +0.02(+0.05%) |
Nov 24, 2015 | 38.20 | 38.63 | 36.98 | 37.30 | 3,129,279 | -1.29(-3.35%) |
Nov 23, 2015 | 39.04 | 39.38 | 38.33 | 38.59 | 1,606,186 | -0.35(-0.90%) |
Nov 20, 2015 | 39.45 | 40.10 | 38.71 | 38.94 | 2,095,059 | -0.29(-0.73%) |
Nov 19, 2015 | 38.96 | 39.32 | 38.69 | 39.23 | 1,362,614 | +0.40(+1.03%) |
Nov 18, 2015 | 37.96 | 38.89 | 37.96 | 38.83 | 1,842,819 | +0.88(+2.33%) |
Nov 17, 2015 | 38.30 | 39.23 | 37.64 | 37.95 | 2,259,919 | +0.22(+0.58%) |
Nov 16, 2015 | 38.28 | 38.39 | 37.08 | 37.73 | 2,397,124 | -0.76(-1.97%) |
Nov 13, 2015 | 38.66 | 39.28 | 38.32 | 38.49 | 2,187,687 | -0.08(-0.20%) |
Nov 12, 2015 | 39.45 | 39.73 | 38.45 | 38.56 | 1,980,729 | -1.15(-2.89%) |
Nov 11, 2015 | 39.72 | 40.12 | 39.17 | 39.71 | 2,055,782 | +0.08(+0.19%) |
Nov 10, 2015 | 40.55 | 40.82 | 39.54 | 39.64 | 2,733,436 | -1.22(-2.98%) |
Nov 09, 2015 | 42.86 | 42.99 | 40.19 | 40.85 | 3,793,159 | -2.06(-4.80%) |
Nov 06, 2015 | 41.31 | 42.94 | 41.20 | 42.92 | 3,254,914 | +1.87(+4.56%) |
Nov 05, 2015 | 42.90 | 43.13 | 40.77 | 41.04 | 3,865,174 | -1.93(-4.49%) |
Nov 04, 2015 | 43.60 | 44.43 | 42.78 | 42.97 | 3,489,754 | -1.06(-2.42%) |
Nov 03, 2015 | 45.55 | 45.61 | 42.15 | 44.04 | 15,278,982 | -5.65(-11.38%) |
Nov 02, 2015 | 48.46 | 50.39 | 48.36 | 49.69 | 6,294,962 | +2.24(+4.73%) |
Oct 30, 2015 | 47.46 | 47.70 | 46.76 | 47.45 | 2,694,468 | +0.07(+0.14%) |
Oct 29, 2015 | 47.21 | 47.58 | 46.67 | 47.38 | 1,073,309 | -0.02(-0.04%) |
Oct 28, 2015 | 46.54 | 47.69 | 46.12 | 47.40 | 1,293,235 | +1.20(+2.59%) |
Oct 27, 2015 | 47.49 | 47.50 | 45.51 | 46.20 | 1,309,194 | -1.29(-2.72%) |
Oct 26, 2015 | 47.31 | 47.75 | 47.20 | 47.50 | 1,617,914 | +0.19(+0.40%) |
Oct 23, 2015 | 47.53 | 48.36 | 46.73 | 47.31 | 2,015,478 | +0.44(+0.93%) |
Oct 22, 2015 | 47.67 | 47.96 | 46.69 | 46.87 | 1,692,908 | -0.54(-1.14%) |
Oct 21, 2015 | 47.71 | 47.98 | 47.29 | 47.41 | 997,345 | -0.05(-0.10%) |
Oct 20, 2015 | 47.23 | 48.41 | 47.15 | 47.46 | 2,225,839 | +0.30(+0.64%) |
Oct 19, 2015 | 47.11 | 47.62 | 46.77 | 47.15 | 1,802,912 | -0.20(-0.42%) |
Oct 16, 2015 | 47.74 | 48.07 | 46.60 | 47.35 | 1,051,128 | -0.32(-0.68%) |
Oct 15, 2015 | 47.33 | 47.83 | 46.90 | 47.68 | 1,379,085 | +0.81(+1.72%) |
Oct 14, 2015 | 46.60 | 47.44 | 46.31 | 46.87 | 1,262,263 | +0.27(+0.57%) |
Oct 13, 2015 | 46.40 | 47.78 | 45.96 | 46.60 | 1,576,064 | -0.20(-0.43%) |
Oct 12, 2015 | 47.10 | 47.22 | 45.69 | 46.80 | 1,103,218 | -0.25(-0.52%) |
Oct 09, 2015 | 48.22 | 48.47 | 46.18 | 47.05 | 2,161,335 | -0.86(-1.80%) |
Oct 08, 2015 | 46.19 | 48.41 | 46.06 | 47.91 | 3,504,397 | +1.66(+3.59%) |
Oct 07, 2015 | 44.45 | 46.39 | 44.36 | 46.25 | 2,229,964 | +2.16(+4.89%) |
Oct 06, 2015 | 44.25 | 44.67 | 43.56 | 44.09 | 1,800,800 | -0.12(-0.28%) |
Oct 05, 2015 | 43.50 | 44.68 | 43.42 | 44.22 | 2,259,521 | +0.93(+2.15%) |
Oct 02, 2015 | 41.42 | 43.49 | 41.21 | 43.29 | 2,093,974 | +1.20(+2.84%) |