Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.85 | 33.05 | 33.05 | 33.05 | 7,972,801 | -0.05(-0.15%) |
Dec 30, 2015 | 33.35 | 33.51 | 33.09 | 33.10 | 2,878,367 | -0.35(-1.05%) |
Dec 29, 2015 | 33.24 | 33.69 | 33.14 | 33.45 | 4,411,857 | +0.47(+1.41%) |
Dec 28, 2015 | 32.88 | 33.06 | 32.74 | 32.99 | 3,509,081 | -0.07(-0.22%) |
Dec 24, 2015 | 33.15 | 33.06 | 33.06 | 33.06 | 3,099,875 | -0.10(-0.29%) |
Dec 23, 2015 | 33.07 | 33.18 | 32.92 | 33.16 | 6,955,275 | +0.29(+0.88%) |
Dec 22, 2015 | 32.81 | 32.90 | 32.40 | 32.87 | 13,005,982 | +0.32(+0.99%) |
Dec 21, 2015 | 32.51 | 32.67 | 32.19 | 32.55 | 4,346,737 | +0.30(+0.92%) |
Dec 18, 2015 | 32.77 | 32.90 | 32.23 | 32.25 | 12,282,838 | -0.83(-2.52%) |
Dec 17, 2015 | 34.21 | 34.30 | 33.08 | 33.08 | 9,370,302 | -1.15(-3.37%) |
Dec 16, 2015 | 34.05 | 34.44 | 33.70 | 34.24 | 13,163,601 | +0.53(+1.57%) |
Dec 15, 2015 | 32.87 | 33.85 | 32.87 | 33.71 | 10,151,472 | +1.32(+4.09%) |
Dec 14, 2015 | 32.82 | 33.09 | 32.09 | 32.39 | 16,887,118 | -0.30(-0.93%) |
Dec 11, 2015 | 33.40 | 33.53 | 32.48 | 32.69 | 13,903,729 | -1.20(-3.55%) |
Dec 10, 2015 | 34.01 | 34.27 | 33.71 | 33.89 | 10,842,576 | -0.10(-0.31%) |
Dec 09, 2015 | 34.38 | 34.72 | 33.81 | 34.00 | 13,648,342 | -0.60(-1.74%) |
Dec 08, 2015 | 34.62 | 34.85 | 34.48 | 34.60 | 10,432,615 | -0.35(-1.01%) |
Dec 07, 2015 | 35.24 | 35.36 | 34.76 | 34.95 | 5,170,876 | -0.38(-1.07%) |
Dec 04, 2015 | 34.65 | 35.46 | 34.57 | 35.33 | 10,271,667 | +0.87(+2.51%) |
Dec 03, 2015 | 35.02 | 35.13 | 34.34 | 34.46 | 7,060,753 | -0.41(-1.17%) |
Dec 02, 2015 | 35.34 | 35.41 | 34.82 | 34.87 | 6,248,678 | -0.34(-0.96%) |
Dec 01, 2015 | 35.32 | 35.50 | 35.00 | 35.21 | 7,121,468 | +0.06(+0.16%) |
Nov 30, 2015 | 35.22 | 35.62 | 35.09 | 35.15 | 8,079,545 | -0.03(-0.09%) |
Nov 27, 2015 | 35.18 | 35.28 | 35.08 | 35.18 | 1,909,360 | -0.04(-0.11%) |
Nov 25, 2015 | 35.14 | 35.22 | 35.22 | 35.22 | 5,522,932 | +0.20(+0.57%) |
Nov 24, 2015 | 34.68 | 35.17 | 34.58 | 35.02 | 6,805,244 | +0.01(+0.02%) |
Nov 23, 2015 | 35.13 | 35.26 | 34.96 | 35.02 | 6,557,962 | -0.06(-0.16%) |
Nov 20, 2015 | 35.30 | 35.30 | 35.01 | 35.07 | 5,618,632 | -0.07(-0.21%) |
Nov 19, 2015 | 35.26 | 35.30 | 35.01 | 35.14 | 5,487,991 | -0.14(-0.39%) |
Nov 18, 2015 | 34.45 | 35.35 | 34.41 | 35.28 | 8,846,940 | +0.87(+2.54%) |
Nov 17, 2015 | 34.58 | 34.83 | 34.33 | 34.41 | 4,951,117 | -0.02(-0.05%) |
Nov 16, 2015 | 34.13 | 34.43 | 33.95 | 34.42 | 6,896,197 | +0.21(+0.61%) |
Nov 13, 2015 | 34.46 | 34.71 | 34.12 | 34.21 | 5,040,018 | -0.41(-1.18%) |
Nov 12, 2015 | 34.89 | 35.02 | 34.62 | 34.62 | 5,405,123 | -0.53(-1.51%) |
Nov 11, 2015 | 35.19 | 35.35 | 34.99 | 35.15 | 7,010,573 | +0.17(+0.48%) |
Nov 10, 2015 | 34.98 | 35.27 | 34.74 | 34.98 | 5,977,316 | -0.03(-0.09%) |
Nov 09, 2015 | 35.54 | 35.55 | 34.89 | 35.02 | 6,469,288 | -0.42(-1.18%) |
Nov 06, 2015 | 35.40 | 35.87 | 35.15 | 35.43 | 7,970,811 | +0.72(+2.08%) |
Nov 05, 2015 | 34.26 | 34.82 | 34.01 | 34.71 | 7,769,576 | +0.56(+1.64%) |
Nov 04, 2015 | 34.21 | 34.41 | 34.07 | 34.15 | 5,033,579 | -0.05(-0.14%) |
Nov 03, 2015 | 33.75 | 34.37 | 33.65 | 34.20 | 7,570,156 | +0.32(+0.95%) |
Nov 02, 2015 | 33.57 | 33.97 | 33.40 | 33.88 | 7,169,328 | +0.48(+1.44%) |
Oct 30, 2015 | 34.05 | 34.21 | 33.37 | 33.40 | 10,923,497 | -0.64(-1.88%) |
Oct 29, 2015 | 34.39 | 34.61 | 33.97 | 34.04 | 6,521,907 | -0.36(-1.05%) |
Oct 28, 2015 | 33.41 | 34.48 | 33.34 | 34.40 | 10,014,271 | +1.09(+3.26%) |
Oct 27, 2015 | 33.19 | 33.34 | 32.99 | 33.31 | 7,127,793 | -0.14(-0.43%) |
Oct 26, 2015 | 33.68 | 33.86 | 33.43 | 33.46 | 6,304,413 | -0.29(-0.85%) |
Oct 23, 2015 | 33.65 | 33.87 | 33.36 | 33.74 | 7,279,226 | +0.48(+1.44%) |
Oct 22, 2015 | 32.81 | 33.51 | 32.74 | 33.26 | 11,135,637 | +0.65(+1.98%) |
Oct 21, 2015 | 33.04 | 33.33 | 32.59 | 32.62 | 10,499,532 | -0.33(-0.99%) |
Oct 20, 2015 | 32.75 | 33.24 | 32.59 | 32.95 | 10,754,891 | +0.86(+2.69%) |
Oct 19, 2015 | 31.94 | 32.38 | 31.94 | 32.08 | 6,539,326 | -0.26(-0.79%) |
Oct 16, 2015 | 32.53 | 32.63 | 32.08 | 32.34 | 7,143,458 | +0.01(+0.02%) |
Oct 15, 2015 | 31.70 | 32.35 | 31.58 | 32.33 | 4,886,330 | +0.97(+3.11%) |
Oct 14, 2015 | 31.68 | 31.68 | 31.29 | 31.36 | 6,749,439 | -0.46(-1.46%) |
Oct 13, 2015 | 32.07 | 32.27 | 31.78 | 31.82 | 5,232,660 | -0.50(-1.53%) |
Oct 12, 2015 | 32.23 | 32.43 | 32.13 | 32.31 | 3,698,715 | +0.01(+0.02%) |
Oct 09, 2015 | 32.59 | 32.67 | 32.09 | 32.31 | 5,247,491 | -0.34(-1.03%) |
Oct 08, 2015 | 32.23 | 32.65 | 32.11 | 32.64 | 5,143,231 | +0.26(+0.79%) |
Oct 07, 2015 | 32.22 | 32.43 | 32.02 | 32.39 | 6,414,230 | +0.47(+1.48%) |
Oct 06, 2015 | 31.91 | 32.15 | 31.68 | 31.91 | 5,339,307 | -0.15(-0.47%) |
Oct 05, 2015 | 31.58 | 32.15 | 31.47 | 32.07 | 6,785,974 | +0.78(+2.50%) |
Oct 02, 2015 | 30.50 | 31.29 | 29.93 | 31.28 | 9,583,245 | -0.15(-0.48%) |