Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.35 | 38.86 | 38.86 | 38.86 | 32,623,400 | -0.61(-1.56%) |
Dec 30, 2015 | 39.65 | 39.78 | 39.31 | 39.47 | 28,592,498 | -0.18(-0.46%) |
Dec 29, 2015 | 39.30 | 39.89 | 39.27 | 39.65 | 38,461,092 | +0.59(+1.50%) |
Dec 28, 2015 | 38.46 | 39.10 | 38.34 | 39.07 | 31,177,322 | +0.82(+2.14%) |
Dec 24, 2015 | 38.38 | 38.25 | 38.25 | 38.25 | 10,423,950 | -0.13(-0.35%) |
Dec 23, 2015 | 38.49 | 38.55 | 37.84 | 38.38 | 30,625,590 | +0.07(+0.18%) |
Dec 22, 2015 | 38.17 | 38.47 | 38.02 | 38.31 | 36,359,984 | +0.32(+0.83%) |
Dec 21, 2015 | 38.11 | 38.27 | 37.66 | 38.00 | 34,875,780 | +0.20(+0.52%) |
Dec 18, 2015 | 38.32 | 38.66 | 37.79 | 37.80 | 67,871,848 | -0.65(-1.69%) |
Dec 17, 2015 | 39.01 | 39.03 | 38.42 | 38.45 | 36,548,580 | -0.34(-0.87%) |
Dec 16, 2015 | 38.28 | 39.03 | 37.81 | 38.78 | 53,097,032 | +0.82(+2.17%) |
Dec 15, 2015 | 38.35 | 38.69 | 37.86 | 37.96 | 49,440,420 | -0.12(-0.32%) |
Dec 14, 2015 | 37.52 | 38.16 | 36.77 | 38.08 | 54,201,216 | +0.61(+1.62%) |
Dec 11, 2015 | 37.41 | 37.83 | 37.39 | 37.48 | 43,232,844 | -0.48(-1.27%) |
Dec 10, 2015 | 38.14 | 38.26 | 37.71 | 37.96 | 32,487,904 | -0.13(-0.33%) |
Dec 09, 2015 | 38.51 | 38.76 | 37.56 | 38.08 | 46,578,076 | -0.63(-1.62%) |
Dec 08, 2015 | 38.18 | 38.89 | 38.08 | 38.71 | 31,118,094 | +0.11(+0.28%) |
Dec 07, 2015 | 38.96 | 39.01 | 38.29 | 38.61 | 36,666,776 | -0.31(-0.80%) |
Dec 04, 2015 | 38.44 | 39.08 | 38.23 | 38.92 | 49,857,116 | +0.55(+1.43%) |
Dec 03, 2015 | 38.98 | 39.18 | 38.08 | 38.37 | 41,976,260 | -0.48(-1.24%) |
Dec 02, 2015 | 39.22 | 39.61 | 38.78 | 38.85 | 46,888,572 | -0.30(-0.76%) |
Dec 01, 2015 | 38.30 | 39.20 | 38.25 | 39.14 | 40,437,436 | +1.05(+2.74%) |
Nov 30, 2015 | 38.55 | 38.71 | 38.01 | 38.10 | 33,513,860 | -0.46(-1.18%) |
Nov 27, 2015 | 38.41 | 38.66 | 38.31 | 38.55 | 14,462,980 | +0.14(+0.35%) |
Nov 25, 2015 | 38.54 | 38.42 | 38.42 | 38.42 | 23,639,100 | -0.02(-0.05%) |
Nov 24, 2015 | 38.60 | 38.76 | 37.86 | 38.44 | 47,931,808 | -0.35(-0.91%) |
Nov 23, 2015 | 38.83 | 39.10 | 38.63 | 38.79 | 34,686,664 | -0.02(-0.04%) |
Nov 20, 2015 | 38.42 | 38.92 | 38.16 | 38.81 | 55,542,556 | +0.85(+2.25%) |
Nov 19, 2015 | 37.95 | 38.12 | 37.82 | 37.95 | 28,109,184 | -0.00(-0.01%) |
Nov 18, 2015 | 37.44 | 38.01 | 37.35 | 37.96 | 36,301,936 | +0.70(+1.88%) |
Nov 17, 2015 | 37.58 | 37.70 | 37.16 | 37.26 | 38,907,004 | -0.22(-0.59%) |
Nov 16, 2015 | 36.97 | 37.54 | 36.67 | 37.48 | 50,703,968 | +0.52(+1.40%) |
Nov 13, 2015 | 37.66 | 37.72 | 36.93 | 36.96 | 48,242,564 | -0.82(-2.18%) |
Nov 12, 2015 | 37.97 | 38.25 | 37.75 | 37.78 | 35,453,824 | -0.44(-1.14%) |
Nov 11, 2015 | 38.08 | 38.41 | 37.94 | 38.22 | 41,957,040 | +0.35(+0.92%) |
Nov 10, 2015 | 37.63 | 37.99 | 37.38 | 37.87 | 29,832,360 | +0.17(+0.46%) |
Nov 09, 2015 | 37.88 | 38.12 | 37.41 | 37.70 | 35,574,544 | -0.34(-0.90%) |
Nov 06, 2015 | 37.93 | 38.11 | 37.71 | 38.04 | 33,582,480 | +0.05(+0.12%) |
Nov 05, 2015 | 37.90 | 38.27 | 37.83 | 37.99 | 45,528,616 | +0.27(+0.71%) |
Nov 04, 2015 | 37.45 | 37.95 | 37.42 | 37.72 | 41,828,372 | +0.32(+0.87%) |
Nov 03, 2015 | 37.23 | 37.54 | 37.02 | 37.40 | 36,341,260 | +0.05(+0.14%) |
Nov 02, 2015 | 36.85 | 37.37 | 36.53 | 37.34 | 39,954,144 | +0.52(+1.40%) |
Oct 30, 2015 | 37.24 | 37.27 | 36.78 | 36.83 | 40,029,108 | -0.37(-1.00%) |
Oct 29, 2015 | 36.79 | 37.30 | 36.72 | 37.20 | 36,556,268 | +0.40(+1.08%) |
Oct 28, 2015 | 36.61 | 36.83 | 36.32 | 36.80 | 39,641,564 | +0.20(+0.56%) |
Oct 27, 2015 | 36.29 | 36.76 | 36.17 | 36.60 | 38,820,604 | +0.08(+0.23%) |
Oct 26, 2015 | 35.96 | 36.71 | 35.96 | 36.51 | 48,832,924 | +0.59(+1.64%) |
Oct 23, 2015 | 37.46 | 37.58 | 35.86 | 35.93 | 126,871,824 | +1.91(+5.61%) |
Oct 22, 2015 | 33.73 | 34.36 | 33.55 | 34.02 | 88,485,136 | +0.47(+1.39%) |
Oct 21, 2015 | 34.12 | 34.21 | 33.50 | 33.55 | 32,200,776 | -0.41(-1.21%) |
Oct 20, 2015 | 34.85 | 34.86 | 33.65 | 33.96 | 52,494,260 | -1.00(-2.85%) |
Oct 19, 2015 | 34.66 | 34.97 | 34.57 | 34.96 | 30,203,084 | +0.23(+0.67%) |
Oct 16, 2015 | 34.73 | 34.77 | 34.42 | 34.73 | 36,356,860 | +0.11(+0.33%) |
Oct 15, 2015 | 34.22 | 34.67 | 34.18 | 34.61 | 47,206,396 | +0.63(+1.85%) |
Oct 14, 2015 | 34.15 | 34.46 | 33.91 | 33.98 | 31,326,252 | -0.14(-0.40%) |
Oct 13, 2015 | 33.67 | 34.38 | 33.62 | 34.12 | 42,482,260 | +0.34(+1.00%) |
Oct 12, 2015 | 33.42 | 33.86 | 33.32 | 33.78 | 26,715,126 | +0.26(+0.77%) |
Oct 09, 2015 | 33.34 | 33.67 | 33.08 | 33.52 | 32,160,428 | +0.21(+0.64%) |
Oct 08, 2015 | 33.43 | 33.56 | 32.69 | 33.31 | 39,353,056 | -0.15(-0.45%) |
Oct 07, 2015 | 33.83 | 33.90 | 32.87 | 33.46 | 44,404,344 | -0.08(-0.24%) |
Oct 06, 2015 | 33.43 | 33.90 | 33.12 | 33.54 | 43,197,300 | -0.00(-0.01%) |