Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.67 | 38.53 | 38.53 | 38.53 | 2,544,860 | -0.42(-1.09%) |
Dec 30, 2015 | 39.34 | 39.35 | 38.94 | 38.95 | 2,246,383 | -0.45(-1.14%) |
Dec 29, 2015 | 39.14 | 39.53 | 39.00 | 39.40 | 2,870,407 | +0.58(+1.48%) |
Dec 28, 2015 | 38.78 | 38.85 | 38.27 | 38.83 | 2,776,720 | -0.17(-0.44%) |
Dec 24, 2015 | 38.97 | 39.00 | 39.00 | 39.00 | 1,083,586 | +0.01(+0.02%) |
Dec 23, 2015 | 38.72 | 39.01 | 38.51 | 38.99 | 2,931,884 | +0.49(+1.29%) |
Dec 22, 2015 | 38.49 | 38.57 | 37.89 | 38.50 | 2,918,437 | +0.31(+0.82%) |
Dec 21, 2015 | 38.23 | 38.49 | 37.77 | 38.18 | 2,659,557 | +0.23(+0.62%) |
Dec 18, 2015 | 38.67 | 38.75 | 37.87 | 37.95 | 12,182,865 | -0.94(-2.43%) |
Dec 17, 2015 | 39.79 | 39.90 | 38.87 | 38.89 | 3,679,632 | -0.75(-1.88%) |
Dec 16, 2015 | 39.23 | 39.77 | 38.62 | 39.64 | 5,056,667 | +0.69(+1.78%) |
Dec 15, 2015 | 38.30 | 39.21 | 38.27 | 38.94 | 4,349,078 | +1.18(+3.12%) |
Dec 14, 2015 | 37.73 | 38.15 | 37.16 | 37.77 | 5,183,449 | +0.18(+0.48%) |
Dec 11, 2015 | 37.87 | 38.08 | 37.33 | 37.59 | 3,257,043 | -0.94(-2.45%) |
Dec 10, 2015 | 37.98 | 38.96 | 37.83 | 38.53 | 4,252,407 | +0.51(+1.35%) |
Dec 09, 2015 | 38.58 | 38.88 | 37.69 | 38.02 | 6,207,070 | -0.78(-2.02%) |
Dec 08, 2015 | 38.98 | 39.23 | 38.56 | 38.80 | 4,401,520 | -0.61(-1.55%) |
Dec 07, 2015 | 39.66 | 39.81 | 39.01 | 39.41 | 4,322,076 | -0.47(-1.17%) |
Dec 04, 2015 | 38.61 | 40.00 | 38.36 | 39.88 | 6,512,238 | +1.46(+3.79%) |
Dec 03, 2015 | 39.14 | 39.33 | 38.36 | 38.42 | 3,755,881 | -0.58(-1.48%) |
Dec 02, 2015 | 39.67 | 39.75 | 38.95 | 39.00 | 3,742,546 | -0.58(-1.45%) |
Dec 01, 2015 | 39.34 | 39.78 | 39.13 | 39.57 | 3,600,007 | +0.52(+1.34%) |
Nov 30, 2015 | 39.14 | 39.45 | 39.00 | 39.05 | 3,220,539 | -0.09(-0.23%) |
Nov 27, 2015 | 39.04 | 39.19 | 38.81 | 39.14 | 1,126,124 | +0.19(+0.48%) |
Nov 25, 2015 | 38.99 | 38.95 | 38.95 | 38.95 | 2,005,624 | +0.13(+0.32%) |
Nov 24, 2015 | 38.63 | 38.96 | 38.46 | 38.83 | 3,635,643 | -0.02(-0.05%) |
Nov 23, 2015 | 38.91 | 39.28 | 38.82 | 38.85 | 2,469,401 | -0.04(-0.11%) |
Nov 20, 2015 | 39.13 | 39.30 | 38.71 | 38.89 | 2,451,997 | -0.11(-0.28%) |
Nov 19, 2015 | 39.14 | 39.22 | 38.59 | 39.00 | 3,855,017 | -0.15(-0.39%) |
Nov 18, 2015 | 38.61 | 39.20 | 38.40 | 39.15 | 3,728,313 | +0.73(+1.91%) |
Nov 17, 2015 | 38.46 | 38.90 | 38.11 | 38.42 | 3,816,806 | +0.14(+0.37%) |
Nov 16, 2015 | 37.46 | 38.28 | 37.34 | 38.27 | 3,507,535 | +0.73(+1.95%) |
Nov 13, 2015 | 38.04 | 38.22 | 37.42 | 37.54 | 5,467,206 | -0.55(-1.43%) |
Nov 12, 2015 | 38.66 | 38.75 | 38.09 | 38.09 | 4,081,535 | -0.78(-2.00%) |
Nov 11, 2015 | 39.45 | 39.46 | 38.77 | 38.86 | 2,877,693 | -0.27(-0.69%) |
Nov 10, 2015 | 38.53 | 39.21 | 38.49 | 39.13 | 4,110,763 | +0.47(+1.20%) |
Nov 09, 2015 | 39.60 | 39.62 | 38.47 | 38.67 | 6,625,037 | -0.72(-1.82%) |
Nov 06, 2015 | 40.01 | 40.46 | 39.24 | 39.38 | 7,016,259 | +0.57(+1.48%) |
Nov 05, 2015 | 38.09 | 39.07 | 38.09 | 38.81 | 5,499,532 | +0.63(+1.64%) |
Nov 04, 2015 | 38.26 | 38.43 | 38.06 | 38.18 | 3,666,678 | +0.09(+0.23%) |
Nov 03, 2015 | 37.82 | 38.22 | 37.65 | 38.09 | 5,094,442 | +0.04(+0.09%) |
Nov 02, 2015 | 37.34 | 38.20 | 37.22 | 38.06 | 4,287,489 | +0.92(+2.48%) |
Oct 30, 2015 | 37.87 | 37.93 | 36.88 | 37.14 | 10,299,920 | -0.80(-2.10%) |
Oct 29, 2015 | 37.94 | 38.37 | 37.68 | 37.93 | 5,019,867 | -0.10(-0.26%) |
Oct 28, 2015 | 36.81 | 38.35 | 36.70 | 38.03 | 7,097,333 | +1.23(+3.33%) |
Oct 27, 2015 | 36.68 | 37.05 | 36.56 | 36.81 | 4,870,294 | -0.20(-0.53%) |
Oct 26, 2015 | 37.22 | 37.37 | 36.84 | 37.00 | 3,163,907 | -0.34(-0.91%) |
Oct 23, 2015 | 36.90 | 37.36 | 36.77 | 37.34 | 5,143,161 | +0.86(+2.35%) |
Oct 22, 2015 | 36.19 | 37.06 | 36.07 | 36.48 | 5,003,209 | +0.50(+1.39%) |
Oct 21, 2015 | 36.46 | 36.64 | 35.97 | 35.98 | 5,866,276 | -0.23(-0.64%) |
Oct 20, 2015 | 35.94 | 36.52 | 35.63 | 36.22 | 4,583,421 | +0.54(+1.50%) |
Oct 19, 2015 | 35.69 | 36.40 | 35.38 | 35.68 | 7,399,715 | -0.11(-0.30%) |
Oct 16, 2015 | 37.57 | 37.57 | 35.24 | 35.79 | 9,803,251 | +0.44(+1.24%) |
Oct 15, 2015 | 34.78 | 35.35 | 34.53 | 35.35 | 3,905,722 | +0.91(+2.65%) |
Oct 14, 2015 | 35.08 | 35.18 | 34.29 | 34.44 | 3,924,995 | -0.72(-2.06%) |
Oct 13, 2015 | 35.16 | 35.46 | 35.10 | 35.16 | 2,785,269 | -0.22(-0.63%) |
Oct 12, 2015 | 35.18 | 35.47 | 35.05 | 35.38 | 2,237,788 | +0.12(+0.33%) |
Oct 09, 2015 | 35.63 | 35.89 | 35.22 | 35.27 | 3,898,375 | -0.38(-1.05%) |
Oct 08, 2015 | 35.14 | 35.73 | 35.09 | 35.64 | 4,642,329 | +0.27(+0.76%) |
Oct 07, 2015 | 35.31 | 35.67 | 35.06 | 35.38 | 4,764,311 | +0.31(+0.89%) |
Oct 06, 2015 | 34.98 | 35.38 | 34.87 | 35.06 | 5,067,744 | -0.03(-0.08%) |
Oct 05, 2015 | 34.59 | 35.20 | 34.39 | 35.09 | 5,522,182 | +0.84(+2.46%) |
Oct 02, 2015 | 33.40 | 34.25 | 32.91 | 34.25 | 5,964,298 | -0.27(-0.78%) |