Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.67 | 30.85 | 30.85 | 30.85 | 9,814,674 | -1.22(-3.80%) |
Dec 30, 2015 | 32.96 | 33.18 | 32.06 | 32.06 | 6,009,611 | -0.97(-2.94%) |
Dec 29, 2015 | 32.42 | 33.12 | 32.12 | 33.04 | 7,454,854 | +1.04(+3.25%) |
Dec 28, 2015 | 32.04 | 32.09 | 31.18 | 32.00 | 6,037,535 | -0.49(-1.51%) |
Dec 24, 2015 | 32.41 | 32.49 | 32.49 | 32.49 | 3,764,972 | +0.16(+0.49%) |
Dec 23, 2015 | 31.62 | 32.45 | 31.45 | 32.33 | 8,083,190 | +1.19(+3.84%) |
Dec 22, 2015 | 30.58 | 31.28 | 29.90 | 31.13 | 9,506,340 | +0.82(+2.69%) |
Dec 21, 2015 | 30.20 | 30.57 | 29.69 | 30.32 | 7,965,665 | +0.67(+2.28%) |
Dec 18, 2015 | 30.64 | 30.81 | 29.64 | 29.64 | 12,379,243 | -1.43(-4.59%) |
Dec 17, 2015 | 32.51 | 32.52 | 30.88 | 31.07 | 12,642,259 | -1.03(-3.22%) |
Dec 16, 2015 | 31.33 | 32.26 | 30.80 | 32.10 | 15,703,207 | +1.42(+4.64%) |
Dec 15, 2015 | 29.90 | 30.89 | 29.85 | 30.68 | 11,671,022 | +1.19(+4.03%) |
Dec 14, 2015 | 30.09 | 30.46 | 28.79 | 29.49 | 19,190,536 | -0.61(-2.03%) |
Dec 11, 2015 | 31.25 | 31.30 | 29.79 | 30.10 | 18,280,434 | -2.13(-6.61%) |
Dec 10, 2015 | 31.80 | 32.75 | 31.57 | 32.23 | 8,049,240 | +0.29(+0.90%) |
Dec 09, 2015 | 32.75 | 33.72 | 31.55 | 31.95 | 13,136,387 | -1.15(-3.48%) |
Dec 08, 2015 | 32.64 | 33.59 | 32.26 | 33.10 | 10,327,370 | -0.48(-1.43%) |
Dec 07, 2015 | 35.04 | 35.06 | 33.15 | 33.58 | 12,581,058 | -1.60(-4.54%) |
Dec 04, 2015 | 34.13 | 35.30 | 33.92 | 35.18 | 11,403,837 | +1.01(+2.97%) |
Dec 03, 2015 | 36.25 | 36.74 | 33.74 | 34.16 | 13,738,886 | -1.84(-5.10%) |
Dec 02, 2015 | 37.00 | 37.29 | 35.85 | 36.00 | 10,432,402 | -1.12(-3.02%) |
Dec 01, 2015 | 36.91 | 37.17 | 36.25 | 37.12 | 10,146,113 | +0.67(+1.85%) |
Nov 30, 2015 | 37.29 | 37.33 | 36.40 | 36.44 | 7,916,671 | -0.43(-1.17%) |
Nov 27, 2015 | 36.61 | 37.17 | 36.24 | 36.88 | 4,347,911 | +0.37(+1.02%) |
Nov 25, 2015 | 35.70 | 36.50 | 36.50 | 36.50 | 7,696,156 | +0.85(+2.40%) |
Nov 24, 2015 | 34.46 | 35.83 | 34.19 | 35.65 | 10,749,446 | +0.75(+2.14%) |
Nov 23, 2015 | 34.35 | 35.35 | 34.30 | 34.90 | 6,956,267 | +0.51(+1.47%) |
Nov 20, 2015 | 34.12 | 34.88 | 34.04 | 34.39 | 6,708,584 | +0.64(+1.90%) |
Nov 19, 2015 | 34.08 | 34.29 | 33.50 | 33.75 | 6,714,600 | -0.43(-1.25%) |
Nov 18, 2015 | 32.85 | 34.26 | 32.48 | 34.18 | 10,909,011 | +1.62(+4.96%) |
Nov 17, 2015 | 33.02 | 33.86 | 32.41 | 32.56 | 10,463,496 | -0.35(-1.06%) |
Nov 16, 2015 | 32.04 | 32.94 | 31.53 | 32.91 | 9,210,948 | +0.82(+2.54%) |
Nov 13, 2015 | 32.43 | 33.20 | 31.76 | 32.10 | 14,452,445 | -0.72(-2.20%) |
Nov 12, 2015 | 34.10 | 34.24 | 32.69 | 32.82 | 13,571,613 | -2.02(-5.80%) |
Nov 11, 2015 | 35.90 | 35.90 | 34.79 | 34.84 | 7,780,765 | -0.89(-2.50%) |
Nov 10, 2015 | 35.01 | 35.75 | 34.68 | 35.73 | 8,042,968 | +0.28(+0.78%) |
Nov 09, 2015 | 36.61 | 36.79 | 34.96 | 35.46 | 12,695,029 | -1.29(-3.50%) |
Nov 06, 2015 | 35.67 | 36.86 | 35.00 | 36.74 | 9,687,870 | +0.76(+2.10%) |
Nov 05, 2015 | 35.89 | 36.18 | 34.82 | 35.99 | 8,215,679 | +0.07(+0.20%) |
Nov 04, 2015 | 36.22 | 36.55 | 35.38 | 35.91 | 7,872,939 | -0.04(-0.11%) |
Nov 03, 2015 | 35.31 | 36.57 | 35.11 | 35.95 | 9,447,009 | +0.54(+1.52%) |
Nov 02, 2015 | 33.43 | 35.71 | 33.43 | 35.41 | 10,215,675 | +2.03(+6.08%) |
Oct 30, 2015 | 33.56 | 33.96 | 33.14 | 33.38 | 9,078,122 | -0.39(-1.16%) |
Oct 29, 2015 | 34.65 | 34.92 | 33.54 | 33.78 | 10,701,169 | -1.11(-3.19%) |
Oct 28, 2015 | 32.44 | 34.94 | 32.25 | 34.89 | 17,814,702 | +2.70(+8.39%) |
Oct 27, 2015 | 32.86 | 33.07 | 31.54 | 32.19 | 9,675,309 | -1.08(-3.25%) |
Oct 26, 2015 | 33.69 | 33.94 | 33.12 | 33.27 | 7,199,614 | -0.61(-1.79%) |
Oct 23, 2015 | 33.74 | 34.07 | 32.95 | 33.88 | 10,679,693 | +0.94(+2.86%) |
Oct 22, 2015 | 32.69 | 33.54 | 32.12 | 32.94 | 11,494,629 | +0.82(+2.54%) |
Oct 21, 2015 | 34.05 | 34.07 | 32.05 | 32.12 | 11,810,137 | -1.53(-4.56%) |
Oct 20, 2015 | 33.71 | 34.35 | 33.26 | 33.66 | 7,832,447 | -0.13(-0.37%) |
Oct 19, 2015 | 33.16 | 34.28 | 32.94 | 33.78 | 7,841,812 | +0.23(+0.68%) |
Oct 16, 2015 | 33.89 | 33.92 | 32.74 | 33.55 | 8,227,687 | -0.11(-0.33%) |
Oct 15, 2015 | 31.75 | 33.70 | 31.31 | 33.67 | 9,864,008 | +2.14(+6.79%) |
Oct 14, 2015 | 32.50 | 33.08 | 31.35 | 31.53 | 10,482,279 | -0.88(-2.73%) |
Oct 13, 2015 | 33.39 | 34.45 | 32.39 | 32.41 | 8,781,146 | -1.44(-4.25%) |
Oct 12, 2015 | 34.01 | 34.17 | 33.38 | 33.85 | 4,543,193 | -0.07(-0.21%) |
Oct 09, 2015 | 33.91 | 34.31 | 33.66 | 33.92 | 8,902,416 | +0.13(+0.37%) |
Oct 08, 2015 | 32.78 | 33.98 | 32.43 | 33.79 | 10,226,770 | +0.95(+2.88%) |
Oct 07, 2015 | 31.73 | 32.90 | 31.35 | 32.85 | 9,849,542 | +1.61(+5.14%) |
Oct 06, 2015 | 31.84 | 32.23 | 30.62 | 31.24 | 8,723,349 | -0.61(-1.92%) |
Oct 05, 2015 | 30.58 | 32.04 | 30.51 | 31.85 | 10,819,761 | +2.12(+7.14%) |
Oct 02, 2015 | 27.72 | 29.76 | 27.04 | 29.73 | 17,015,032 | +1.23(+4.33%) |