Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.51 | 35.29 | 35.29 | 35.29 | 5,134,168 | -0.41(-1.13%) |
Dec 30, 2015 | 36.02 | 36.07 | 35.65 | 35.70 | 4,051,025 | -0.28(-0.77%) |
Dec 29, 2015 | 35.93 | 36.00 | 35.72 | 35.98 | 4,758,710 | +0.16(+0.45%) |
Dec 28, 2015 | 35.69 | 35.94 | 35.56 | 35.82 | 3,720,096 | -0.01(-0.02%) |
Dec 24, 2015 | 35.70 | 35.83 | 35.83 | 35.83 | 2,037,003 | +0.13(+0.35%) |
Dec 23, 2015 | 35.67 | 35.82 | 35.46 | 35.70 | 5,346,589 | +0.18(+0.50%) |
Dec 22, 2015 | 35.00 | 35.56 | 34.94 | 35.52 | 6,993,387 | +0.75(+2.16%) |
Dec 21, 2015 | 34.64 | 34.80 | 34.29 | 34.77 | 9,277,259 | +0.48(+1.40%) |
Dec 18, 2015 | 35.07 | 35.21 | 34.29 | 34.29 | 15,228,914 | -1.10(-3.10%) |
Dec 17, 2015 | 35.75 | 35.76 | 35.38 | 35.39 | 6,651,379 | -0.41(-1.16%) |
Dec 16, 2015 | 35.84 | 35.91 | 35.31 | 35.80 | 10,856,458 | +0.10(+0.28%) |
Dec 15, 2015 | 35.51 | 35.92 | 35.38 | 35.70 | 12,378,208 | +0.38(+1.08%) |
Dec 14, 2015 | 34.79 | 35.33 | 34.69 | 35.32 | 9,015,894 | +0.66(+1.90%) |
Dec 11, 2015 | 34.36 | 34.97 | 34.36 | 34.66 | 18,688,258 | -0.04(-0.12%) |
Dec 10, 2015 | 34.90 | 35.10 | 34.64 | 34.70 | 14,918,334 | -0.10(-0.29%) |
Dec 09, 2015 | 34.69 | 35.14 | 34.35 | 34.80 | 8,675,166 | -0.13(-0.39%) |
Dec 08, 2015 | 34.83 | 35.10 | 34.42 | 34.94 | 12,722,587 | -0.02(-0.05%) |
Dec 07, 2015 | 34.49 | 35.17 | 34.46 | 34.96 | 13,579,514 | +0.74(+2.17%) |
Dec 04, 2015 | 33.67 | 34.24 | 33.48 | 34.21 | 11,409,918 | +0.54(+1.60%) |
Dec 03, 2015 | 32.67 | 34.03 | 32.37 | 33.67 | 18,032,590 | +1.52(+4.72%) |
Dec 02, 2015 | 32.26 | 32.35 | 31.98 | 32.15 | 12,366,290 | -0.08(-0.24%) |
Dec 01, 2015 | 32.07 | 32.36 | 31.94 | 32.23 | 12,869,089 | +0.46(+1.43%) |
Nov 30, 2015 | 32.10 | 32.27 | 31.65 | 31.78 | 11,986,646 | -0.30(-0.92%) |
Nov 27, 2015 | 31.53 | 32.21 | 31.43 | 32.07 | 5,110,571 | +0.71(+2.26%) |
Nov 25, 2015 | 31.32 | 31.36 | 31.36 | 31.36 | 5,969,260 | +0.04(+0.13%) |
Nov 24, 2015 | 31.24 | 31.49 | 31.24 | 31.32 | 9,629,886 | -0.11(-0.35%) |
Nov 23, 2015 | 31.46 | 31.54 | 31.24 | 31.43 | 5,021,583 | -0.05(-0.16%) |
Nov 20, 2015 | 31.60 | 31.82 | 31.34 | 31.48 | 7,811,695 | -0.01(-0.03%) |
Nov 19, 2015 | 31.68 | 31.85 | 31.28 | 31.49 | 5,762,936 | -0.19(-0.59%) |
Nov 18, 2015 | 31.24 | 31.70 | 31.18 | 31.67 | 9,171,498 | +0.44(+1.40%) |
Nov 17, 2015 | 30.95 | 31.32 | 30.73 | 31.24 | 8,492,209 | +0.40(+1.31%) |
Nov 16, 2015 | 30.42 | 30.88 | 30.39 | 30.83 | 17,796,736 | +0.41(+1.36%) |
Nov 13, 2015 | 30.75 | 30.94 | 30.37 | 30.42 | 12,261,117 | -0.39(-1.26%) |
Nov 12, 2015 | 31.21 | 31.42 | 30.80 | 30.80 | 28,120,550 | -0.44(-1.40%) |
Nov 11, 2015 | 31.58 | 31.64 | 31.07 | 31.24 | 8,933,877 | -0.20(-0.64%) |
Nov 10, 2015 | 31.34 | 31.56 | 31.24 | 31.45 | 5,448,917 | +0.15(+0.47%) |
Nov 09, 2015 | 31.42 | 31.55 | 31.07 | 31.30 | 8,113,696 | -0.31(-0.98%) |
Nov 06, 2015 | 31.17 | 31.62 | 31.02 | 31.61 | 11,475,528 | +0.42(+1.35%) |
Nov 05, 2015 | 31.29 | 31.30 | 30.87 | 31.19 | 8,943,923 | +0.05(+0.16%) |
Nov 04, 2015 | 31.91 | 31.96 | 31.03 | 31.14 | 7,206,069 | -0.63(-1.99%) |
Nov 03, 2015 | 31.94 | 32.10 | 31.69 | 31.77 | 5,868,353 | -0.37(-1.15%) |
Nov 02, 2015 | 31.80 | 32.15 | 31.59 | 32.14 | 7,159,970 | +0.34(+1.06%) |
Oct 30, 2015 | 31.59 | 31.92 | 31.44 | 31.80 | 7,729,565 | +0.13(+0.40%) |
Oct 29, 2015 | 31.72 | 31.81 | 31.58 | 31.68 | 7,024,086 | -0.04(-0.13%) |
Oct 28, 2015 | 31.27 | 31.78 | 30.97 | 31.72 | 12,641,022 | +0.60(+1.92%) |
Oct 27, 2015 | 31.33 | 31.42 | 30.46 | 31.12 | 9,761,351 | -0.47(-1.49%) |
Oct 26, 2015 | 31.89 | 31.95 | 31.54 | 31.59 | 6,820,859 | -0.23(-0.71%) |
Oct 23, 2015 | 32.39 | 32.40 | 31.70 | 31.82 | 11,731,342 | -0.40(-1.23%) |
Oct 22, 2015 | 32.19 | 32.40 | 32.05 | 32.22 | 15,949,090 | +0.18(+0.55%) |
Oct 21, 2015 | 31.85 | 32.05 | 31.72 | 32.04 | 8,639,273 | +0.30(+0.95%) |
Oct 20, 2015 | 31.91 | 31.96 | 31.62 | 31.74 | 10,898,426 | -0.09(-0.29%) |
Oct 19, 2015 | 31.55 | 32.01 | 31.42 | 31.83 | 7,104,080 | +0.27(+0.85%) |
Oct 16, 2015 | 31.27 | 31.58 | 31.04 | 31.56 | 7,292,433 | +0.37(+1.19%) |
Oct 15, 2015 | 30.83 | 31.20 | 30.54 | 31.19 | 17,818,016 | +0.62(+2.04%) |
Oct 14, 2015 | 31.53 | 31.62 | 30.17 | 30.57 | 17,242,432 | -0.93(-2.96%) |
Oct 13, 2015 | 32.11 | 32.29 | 31.42 | 31.50 | 7,636,407 | -0.64(-1.99%) |
Oct 12, 2015 | 31.99 | 32.31 | 31.79 | 32.14 | 6,282,536 | +0.14(+0.45%) |
Oct 09, 2015 | 32.01 | 32.27 | 31.75 | 32.00 | 6,990,672 | +0.03(+0.08%) |
Oct 08, 2015 | 31.54 | 32.02 | 31.42 | 31.97 | 8,773,091 | +0.41(+1.31%) |
Oct 07, 2015 | 31.42 | 31.80 | 31.23 | 31.56 | 4,264,785 | +0.32(+1.02%) |
Oct 06, 2015 | 32.00 | 32.05 | 31.16 | 31.24 | 6,088,357 | -0.79(-2.47%) |
Oct 05, 2015 | 31.32 | 32.06 | 31.13 | 32.03 | 7,423,596 | +0.78(+2.50%) |
Oct 02, 2015 | 30.58 | 31.26 | 30.10 | 31.25 | 6,504,814 | +0.39(+1.25%) |