Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.09 | 33.29 | 33.29 | 33.29 | 7,915,018 | -0.05(-0.15%) |
Dec 30, 2015 | 33.59 | 33.75 | 33.33 | 33.34 | 2,857,506 | -0.36(-1.05%) |
Dec 29, 2015 | 33.49 | 33.94 | 33.38 | 33.70 | 4,379,881 | +0.47(+1.41%) |
Dec 28, 2015 | 33.12 | 33.30 | 32.97 | 33.23 | 3,483,649 | -0.07(-0.22%) |
Dec 24, 2015 | 33.39 | 33.30 | 33.30 | 33.30 | 3,077,409 | -0.10(-0.29%) |
Dec 23, 2015 | 33.31 | 33.42 | 33.16 | 33.40 | 6,904,866 | +0.29(+0.88%) |
Dec 22, 2015 | 33.05 | 33.14 | 32.64 | 33.11 | 12,911,720 | +0.32(+0.99%) |
Dec 21, 2015 | 32.75 | 32.91 | 32.43 | 32.78 | 4,315,234 | +0.30(+0.92%) |
Dec 18, 2015 | 33.01 | 33.14 | 32.47 | 32.49 | 12,193,816 | -0.84(-2.52%) |
Dec 17, 2015 | 34.46 | 34.55 | 33.33 | 33.33 | 9,302,390 | -1.16(-3.37%) |
Dec 16, 2015 | 34.29 | 34.69 | 33.95 | 34.49 | 13,068,196 | +0.53(+1.57%) |
Dec 15, 2015 | 33.11 | 34.09 | 33.11 | 33.96 | 10,077,898 | +1.33(+4.09%) |
Dec 14, 2015 | 33.06 | 33.33 | 32.32 | 32.62 | 16,764,727 | -0.31(-0.93%) |
Dec 11, 2015 | 33.65 | 33.78 | 32.72 | 32.93 | 13,802,960 | -1.21(-3.55%) |
Dec 10, 2015 | 34.26 | 34.52 | 33.96 | 34.14 | 10,763,994 | -0.11(-0.31%) |
Dec 09, 2015 | 34.63 | 34.97 | 34.06 | 34.25 | 13,549,424 | -0.61(-1.74%) |
Dec 08, 2015 | 34.88 | 35.10 | 34.73 | 34.85 | 10,357,003 | -0.36(-1.01%) |
Dec 07, 2015 | 35.50 | 35.62 | 35.01 | 35.21 | 5,133,399 | -0.38(-1.07%) |
Dec 04, 2015 | 34.90 | 35.72 | 34.82 | 35.59 | 10,197,222 | +0.87(+2.51%) |
Dec 03, 2015 | 35.27 | 35.38 | 34.59 | 34.71 | 7,009,579 | -0.41(-1.17%) |
Dec 02, 2015 | 35.60 | 35.67 | 35.07 | 35.13 | 6,203,390 | -0.34(-0.96%) |
Dec 01, 2015 | 35.58 | 35.76 | 35.26 | 35.47 | 7,069,854 | +0.06(+0.16%) |
Nov 30, 2015 | 35.47 | 35.88 | 35.34 | 35.41 | 8,020,988 | -0.03(-0.09%) |
Nov 27, 2015 | 35.43 | 35.54 | 35.34 | 35.44 | 1,895,522 | -0.04(-0.11%) |
Nov 25, 2015 | 35.40 | 35.48 | 35.48 | 35.48 | 5,482,904 | +0.20(+0.57%) |
Nov 24, 2015 | 34.93 | 35.43 | 34.84 | 35.28 | 6,755,922 | +0.01(+0.02%) |
Nov 23, 2015 | 35.38 | 35.52 | 35.22 | 35.27 | 6,510,432 | -0.06(-0.16%) |
Nov 20, 2015 | 35.56 | 35.56 | 35.26 | 35.33 | 5,577,910 | -0.07(-0.21%) |
Nov 19, 2015 | 35.51 | 35.55 | 35.26 | 35.40 | 5,448,216 | -0.14(-0.39%) |
Nov 18, 2015 | 34.71 | 35.61 | 34.66 | 35.54 | 8,782,821 | +0.88(+2.54%) |
Nov 17, 2015 | 34.84 | 35.09 | 34.58 | 34.66 | 4,915,234 | -0.02(-0.05%) |
Nov 16, 2015 | 34.38 | 34.68 | 34.20 | 34.67 | 6,846,216 | +0.21(+0.61%) |
Nov 13, 2015 | 34.71 | 34.97 | 34.37 | 34.46 | 5,003,490 | -0.41(-1.18%) |
Nov 12, 2015 | 35.14 | 35.27 | 34.87 | 34.88 | 5,365,948 | -0.53(-1.51%) |
Nov 11, 2015 | 35.45 | 35.61 | 35.25 | 35.41 | 6,959,763 | +0.17(+0.48%) |
Nov 10, 2015 | 35.23 | 35.53 | 34.99 | 35.24 | 5,933,995 | -0.03(-0.09%) |
Nov 09, 2015 | 35.80 | 35.81 | 35.14 | 35.27 | 6,422,401 | -0.42(-1.18%) |
Nov 06, 2015 | 35.66 | 36.13 | 35.41 | 35.69 | 7,913,042 | +0.73(+2.08%) |
Nov 05, 2015 | 34.51 | 35.08 | 34.25 | 34.97 | 7,713,265 | +0.57(+1.64%) |
Nov 04, 2015 | 34.46 | 34.66 | 34.32 | 34.40 | 4,997,098 | -0.05(-0.14%) |
Nov 03, 2015 | 34.00 | 34.63 | 33.89 | 34.45 | 7,515,290 | +0.32(+0.95%) |
Nov 02, 2015 | 33.82 | 34.21 | 33.64 | 34.12 | 7,117,368 | +0.48(+1.44%) |
Oct 30, 2015 | 34.29 | 34.46 | 33.62 | 33.64 | 10,844,328 | -0.65(-1.88%) |
Oct 29, 2015 | 34.64 | 34.86 | 34.21 | 34.29 | 6,474,639 | -0.36(-1.05%) |
Oct 28, 2015 | 33.65 | 34.73 | 33.59 | 34.65 | 9,941,691 | +1.09(+3.26%) |
Oct 27, 2015 | 33.44 | 33.58 | 33.23 | 33.56 | 7,076,134 | -0.14(-0.43%) |
Oct 26, 2015 | 33.93 | 34.11 | 33.68 | 33.70 | 6,258,721 | -0.29(-0.85%) |
Oct 23, 2015 | 33.89 | 34.12 | 33.60 | 33.99 | 7,226,468 | +0.48(+1.44%) |
Oct 22, 2015 | 33.05 | 33.76 | 32.98 | 33.51 | 11,054,930 | +0.65(+1.98%) |
Oct 21, 2015 | 33.28 | 33.57 | 32.83 | 32.86 | 10,423,435 | -0.33(-0.99%) |
Oct 20, 2015 | 32.98 | 33.49 | 32.82 | 33.19 | 10,676,944 | +0.87(+2.69%) |
Oct 19, 2015 | 32.17 | 32.61 | 32.17 | 32.32 | 6,491,932 | -0.26(-0.79%) |
Oct 16, 2015 | 32.77 | 32.87 | 32.32 | 32.57 | 7,091,685 | +0.01(+0.02%) |
Oct 15, 2015 | 31.93 | 32.59 | 31.81 | 32.57 | 4,850,916 | +0.98(+3.11%) |
Oct 14, 2015 | 31.91 | 31.91 | 31.52 | 31.58 | 6,700,521 | -0.47(-1.46%) |
Oct 13, 2015 | 32.30 | 32.50 | 32.01 | 32.05 | 5,194,736 | -0.50(-1.53%) |
Oct 12, 2015 | 32.47 | 32.66 | 32.37 | 32.55 | 3,671,908 | +0.01(+0.02%) |
Oct 09, 2015 | 32.83 | 32.91 | 32.32 | 32.54 | 5,209,459 | -0.34(-1.03%) |
Oct 08, 2015 | 32.46 | 32.89 | 32.35 | 32.88 | 5,105,955 | +0.26(+0.79%) |
Oct 07, 2015 | 32.45 | 32.66 | 32.25 | 32.62 | 6,367,742 | +0.47(+1.48%) |
Oct 06, 2015 | 32.14 | 32.39 | 31.91 | 32.15 | 5,300,610 | -0.15(-0.47%) |
Oct 05, 2015 | 31.81 | 32.38 | 31.70 | 32.30 | 6,736,792 | +0.79(+2.50%) |
Oct 02, 2015 | 30.72 | 31.52 | 30.15 | 31.51 | 9,513,789 | -0.15(-0.48%) |