Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.75 | 34.50 | 34.50 | 34.50 | 1,859,679 | -0.19(-0.56%) |
Dec 30, 2015 | 34.80 | 35.02 | 34.65 | 34.70 | 1,930,952 | -0.05(-0.13%) |
Dec 29, 2015 | 34.57 | 34.79 | 34.44 | 34.74 | 2,279,327 | +0.29(+0.83%) |
Dec 28, 2015 | 34.13 | 34.46 | 34.01 | 34.46 | 1,643,984 | +0.30(+0.88%) |
Dec 24, 2015 | 34.24 | 34.16 | 34.16 | 34.16 | 995,132 | -0.14(-0.41%) |
Dec 23, 2015 | 34.12 | 34.32 | 34.07 | 34.30 | 2,668,744 | +0.22(+0.64%) |
Dec 22, 2015 | 34.17 | 34.48 | 34.06 | 34.08 | 2,048,653 | +0.07(+0.20%) |
Dec 21, 2015 | 34.34 | 34.34 | 33.79 | 34.01 | 2,284,463 | +0.00(+0.00%) |
Dec 18, 2015 | 33.90 | 34.50 | 33.79 | 34.01 | 7,925,770 | +0.05(+0.16%) |
Dec 17, 2015 | 34.10 | 34.14 | 33.86 | 33.96 | 3,679,935 | -0.15(-0.45%) |
Dec 16, 2015 | 33.43 | 34.13 | 33.36 | 34.11 | 3,465,067 | +0.86(+2.58%) |
Dec 15, 2015 | 33.15 | 33.55 | 33.05 | 33.25 | 3,324,636 | +0.40(+1.22%) |
Dec 14, 2015 | 32.34 | 32.88 | 32.30 | 32.85 | 3,110,393 | +0.46(+1.42%) |
Dec 11, 2015 | 32.38 | 32.64 | 32.21 | 32.39 | 3,497,208 | -0.19(-0.59%) |
Dec 10, 2015 | 33.01 | 33.24 | 32.57 | 32.59 | 2,896,119 | -0.45(-1.37%) |
Dec 09, 2015 | 33.12 | 33.37 | 32.85 | 33.04 | 2,513,079 | -0.35(-1.04%) |
Dec 08, 2015 | 33.42 | 33.62 | 33.30 | 33.39 | 4,292,634 | -0.09(-0.26%) |
Dec 07, 2015 | 33.29 | 33.60 | 33.17 | 33.47 | 3,012,237 | +0.17(+0.52%) |
Dec 04, 2015 | 32.67 | 33.34 | 32.63 | 33.30 | 3,071,490 | +0.82(+2.52%) |
Dec 03, 2015 | 32.91 | 33.05 | 32.37 | 32.48 | 3,812,636 | -0.55(-1.67%) |
Dec 02, 2015 | 33.42 | 33.60 | 32.99 | 33.03 | 3,157,333 | -0.67(-2.00%) |
Dec 01, 2015 | 33.29 | 33.74 | 33.15 | 33.70 | 3,458,552 | +0.67(+2.02%) |
Nov 30, 2015 | 33.38 | 33.62 | 32.91 | 33.04 | 7,106,609 | -0.27(-0.82%) |
Nov 27, 2015 | 32.89 | 33.33 | 32.88 | 33.31 | 1,524,411 | +0.41(+1.24%) |
Nov 25, 2015 | 32.80 | 32.91 | 32.91 | 32.91 | 2,359,923 | +0.11(+0.32%) |
Nov 24, 2015 | 32.84 | 32.89 | 32.47 | 32.80 | 2,350,102 | -0.18(-0.54%) |
Nov 23, 2015 | 33.04 | 33.26 | 32.87 | 32.98 | 2,297,435 | +0.03(+0.10%) |
Nov 20, 2015 | 32.77 | 33.19 | 32.75 | 32.95 | 4,778,460 | +0.20(+0.61%) |
Nov 19, 2015 | 32.80 | 32.80 | 32.57 | 32.75 | 2,844,355 | +0.10(+0.30%) |
Nov 18, 2015 | 32.16 | 32.66 | 32.12 | 32.65 | 3,660,536 | +0.52(+1.61%) |
Nov 17, 2015 | 31.86 | 32.28 | 31.70 | 32.13 | 3,448,262 | +0.17(+0.52%) |
Nov 16, 2015 | 31.46 | 31.96 | 31.34 | 31.96 | 3,260,693 | +0.50(+1.58%) |
Nov 13, 2015 | 31.51 | 31.74 | 31.19 | 31.47 | 3,298,769 | +0.00(+0.00%) |
Nov 12, 2015 | 31.41 | 31.70 | 31.29 | 31.47 | 3,031,014 | +0.00(+0.00%) |
Nov 11, 2015 | 31.19 | 31.64 | 31.05 | 31.47 | 2,500,823 | +0.33(+1.07%) |
Nov 10, 2015 | 30.82 | 31.22 | 30.77 | 31.13 | 3,502,834 | +0.36(+1.19%) |
Nov 09, 2015 | 31.45 | 31.45 | 30.50 | 30.77 | 4,035,859 | -0.72(-2.27%) |
Nov 06, 2015 | 32.54 | 32.55 | 31.27 | 31.49 | 5,874,669 | -1.68(-5.06%) |
Nov 05, 2015 | 32.77 | 33.20 | 32.58 | 33.16 | 2,742,079 | +0.36(+1.11%) |
Nov 04, 2015 | 33.16 | 33.29 | 32.66 | 32.80 | 2,835,649 | -0.46(-1.38%) |
Nov 03, 2015 | 33.43 | 33.43 | 33.04 | 33.26 | 2,429,858 | -0.30(-0.89%) |
Nov 02, 2015 | 32.77 | 33.56 | 32.68 | 33.56 | 3,442,881 | +0.75(+2.28%) |
Oct 30, 2015 | 32.94 | 33.16 | 32.77 | 32.81 | 5,965,406 | -0.15(-0.44%) |
Oct 29, 2015 | 32.56 | 33.16 | 32.53 | 32.95 | 4,775,916 | -0.48(-1.45%) |
Oct 28, 2015 | 33.11 | 33.69 | 32.87 | 33.44 | 4,411,035 | +0.19(+0.58%) |
Oct 27, 2015 | 33.12 | 33.34 | 32.91 | 33.24 | 2,931,482 | +0.04(+0.12%) |
Oct 26, 2015 | 33.02 | 33.21 | 32.83 | 33.20 | 2,369,496 | +0.23(+0.70%) |
Oct 23, 2015 | 33.11 | 33.30 | 32.71 | 32.97 | 2,504,851 | -0.19(-0.58%) |
Oct 22, 2015 | 32.62 | 33.37 | 32.58 | 33.16 | 3,840,363 | +0.87(+2.68%) |
Oct 21, 2015 | 32.49 | 32.55 | 32.26 | 32.30 | 1,991,893 | -0.05(-0.16%) |
Oct 20, 2015 | 32.23 | 32.40 | 32.12 | 32.35 | 2,284,997 | +0.05(+0.16%) |
Oct 19, 2015 | 32.11 | 32.34 | 32.06 | 32.30 | 2,056,878 | +0.18(+0.56%) |
Oct 16, 2015 | 32.15 | 32.32 | 32.09 | 32.12 | 5,708,526 | +0.07(+0.21%) |
Oct 15, 2015 | 31.60 | 32.08 | 31.56 | 32.05 | 2,186,204 | +0.55(+1.74%) |
Oct 14, 2015 | 31.79 | 31.92 | 31.41 | 31.51 | 2,442,382 | -0.26(-0.83%) |
Oct 13, 2015 | 31.72 | 31.96 | 31.64 | 31.77 | 1,977,913 | -0.05(-0.17%) |
Oct 12, 2015 | 31.57 | 32.17 | 31.41 | 31.82 | 4,248,137 | +0.26(+0.82%) |
Oct 09, 2015 | 31.51 | 31.59 | 31.27 | 31.57 | 2,048,673 | +0.08(+0.25%) |
Oct 08, 2015 | 31.35 | 31.57 | 31.14 | 31.49 | 3,527,365 | +0.15(+0.46%) |
Oct 07, 2015 | 31.20 | 31.34 | 30.94 | 31.34 | 3,821,638 | +0.29(+0.94%) |
Oct 06, 2015 | 31.08 | 31.16 | 30.95 | 31.05 | 3,075,617 | -0.08(-0.25%) |
Oct 05, 2015 | 30.46 | 31.13 | 30.45 | 31.13 | 7,071,892 | +0.73(+2.41%) |
Oct 02, 2015 | 31.29 | 30.59 | 30.16 | 30.40 | 18,069,310 | -0.89(-2.85%) |