Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.24 | 35.01 | 35.01 | 35.01 | 1,000,433 | -0.38(-1.06%) |
Dec 30, 2015 | 35.58 | 35.71 | 35.30 | 35.39 | 812,450 | -0.16(-0.46%) |
Dec 29, 2015 | 35.54 | 35.74 | 35.38 | 35.55 | 1,007,485 | +0.21(+0.61%) |
Dec 28, 2015 | 35.05 | 35.34 | 34.88 | 35.34 | 1,077,518 | +0.15(+0.41%) |
Dec 24, 2015 | 35.12 | 35.19 | 35.19 | 35.19 | 454,731 | +0.11(+0.32%) |
Dec 23, 2015 | 34.77 | 35.08 | 34.45 | 35.08 | 1,549,002 | +0.44(+1.26%) |
Dec 22, 2015 | 34.56 | 34.66 | 34.04 | 34.65 | 1,782,626 | +0.17(+0.50%) |
Dec 21, 2015 | 34.44 | 34.63 | 33.72 | 34.47 | 2,714,003 | +0.20(+0.57%) |
Dec 18, 2015 | 35.26 | 35.39 | 34.28 | 34.28 | 4,756,815 | -1.01(-2.86%) |
Dec 17, 2015 | 36.32 | 36.51 | 35.11 | 35.29 | 2,937,743 | -1.09(-2.99%) |
Dec 16, 2015 | 37.29 | 37.29 | 35.96 | 36.37 | 2,984,343 | -0.88(-2.36%) |
Dec 15, 2015 | 36.87 | 37.39 | 36.87 | 37.25 | 1,125,115 | +0.66(+1.80%) |
Dec 14, 2015 | 37.16 | 37.49 | 36.30 | 36.60 | 1,930,665 | -0.53(-1.43%) |
Dec 11, 2015 | 36.73 | 37.38 | 36.69 | 37.13 | 1,701,929 | -0.03(-0.09%) |
Dec 10, 2015 | 36.92 | 37.27 | 36.68 | 37.16 | 1,509,295 | +0.21(+0.58%) |
Dec 09, 2015 | 36.86 | 37.31 | 36.72 | 36.95 | 1,388,249 | -0.11(-0.30%) |
Dec 08, 2015 | 37.36 | 37.43 | 36.98 | 37.06 | 1,085,083 | -0.59(-1.57%) |
Dec 07, 2015 | 37.50 | 37.66 | 37.32 | 37.65 | 991,929 | +0.09(+0.23%) |
Dec 04, 2015 | 36.83 | 37.57 | 36.75 | 37.56 | 1,035,650 | +0.82(+2.23%) |
Dec 03, 2015 | 37.21 | 37.31 | 36.57 | 36.74 | 1,209,696 | -0.43(-1.15%) |
Dec 02, 2015 | 37.29 | 37.36 | 37.11 | 37.17 | 1,200,625 | -0.03(-0.07%) |
Dec 01, 2015 | 37.30 | 37.49 | 37.02 | 37.19 | 1,269,376 | +0.09(+0.25%) |
Nov 30, 2015 | 37.43 | 37.60 | 37.10 | 37.10 | 1,752,748 | -0.21(-0.57%) |
Nov 27, 2015 | 37.31 | 37.47 | 37.11 | 37.31 | 355,939 | +0.04(+0.11%) |
Nov 25, 2015 | 37.49 | 37.27 | 37.27 | 37.27 | 624,517 | -0.15(-0.41%) |
Nov 24, 2015 | 37.24 | 37.63 | 37.19 | 37.42 | 1,046,538 | +0.02(+0.05%) |
Nov 23, 2015 | 37.58 | 37.77 | 37.34 | 37.41 | 1,040,936 | -0.07(-0.18%) |
Nov 20, 2015 | 37.31 | 37.63 | 37.31 | 37.47 | 955,473 | +0.27(+0.73%) |
Nov 19, 2015 | 37.09 | 37.28 | 36.91 | 37.20 | 801,864 | +0.05(+0.14%) |
Nov 18, 2015 | 36.70 | 37.18 | 36.63 | 37.15 | 946,120 | +0.49(+1.34%) |
Nov 17, 2015 | 36.98 | 37.05 | 36.61 | 36.66 | 1,137,095 | -0.26(-0.71%) |
Nov 16, 2015 | 36.34 | 36.92 | 36.29 | 36.92 | 924,494 | +0.47(+1.30%) |
Nov 13, 2015 | 36.65 | 36.72 | 36.34 | 36.45 | 770,410 | -0.25(-0.67%) |
Nov 12, 2015 | 37.28 | 37.40 | 36.69 | 36.69 | 725,815 | -0.81(-2.17%) |
Nov 11, 2015 | 37.40 | 37.68 | 37.28 | 37.51 | 1,319,801 | +0.18(+0.48%) |
Nov 10, 2015 | 36.97 | 37.36 | 36.87 | 37.33 | 1,179,337 | +0.31(+0.85%) |
Nov 09, 2015 | 37.31 | 37.31 | 36.74 | 37.02 | 727,186 | -0.35(-0.93%) |
Nov 06, 2015 | 37.53 | 37.58 | 37.17 | 37.36 | 1,001,569 | -0.03(-0.07%) |
Nov 05, 2015 | 37.30 | 37.45 | 37.13 | 37.39 | 997,550 | +0.07(+0.18%) |
Nov 04, 2015 | 37.29 | 37.47 | 37.16 | 37.32 | 1,462,870 | +0.08(+0.20%) |
Nov 03, 2015 | 36.96 | 37.45 | 36.91 | 37.24 | 1,842,212 | +0.20(+0.55%) |
Nov 02, 2015 | 36.63 | 37.05 | 36.39 | 37.04 | 1,264,864 | -0.04(-0.11%) |
Oct 30, 2015 | 37.40 | 37.53 | 36.94 | 37.08 | 1,649,044 | -0.36(-0.95%) |
Oct 29, 2015 | 37.08 | 37.56 | 37.08 | 37.44 | 1,540,892 | +0.08(+0.23%) |
Oct 28, 2015 | 37.34 | 37.57 | 37.00 | 37.36 | 1,893,825 | +0.34(+0.92%) |
Oct 27, 2015 | 36.89 | 37.08 | 36.74 | 37.02 | 1,468,070 | -0.06(-0.16%) |
Oct 26, 2015 | 36.95 | 37.16 | 36.74 | 37.08 | 1,246,186 | +0.14(+0.37%) |
Oct 23, 2015 | 37.11 | 37.26 | 36.86 | 36.94 | 1,639,177 | -0.02(-0.05%) |
Oct 22, 2015 | 36.75 | 37.14 | 36.66 | 36.96 | 1,118,215 | +0.39(+1.07%) |
Oct 21, 2015 | 36.97 | 37.11 | 36.49 | 36.57 | 825,268 | -0.28(-0.76%) |
Oct 20, 2015 | 36.13 | 36.99 | 36.09 | 36.85 | 1,781,291 | +0.63(+1.73%) |
Oct 19, 2015 | 36.26 | 36.42 | 36.11 | 36.22 | 1,719,830 | -0.12(-0.33%) |
Oct 16, 2015 | 36.06 | 36.38 | 36.03 | 36.34 | 1,509,706 | +0.31(+0.85%) |
Oct 15, 2015 | 36.18 | 36.27 | 35.79 | 36.03 | 1,276,458 | +0.03(+0.09%) |
Oct 14, 2015 | 35.83 | 36.08 | 35.31 | 36.00 | 1,298,221 | +0.16(+0.45%) |
Oct 13, 2015 | 36.03 | 36.19 | 35.82 | 35.84 | 590,745 | -0.36(-1.01%) |
Oct 12, 2015 | 36.05 | 36.23 | 35.99 | 36.20 | 799,456 | +0.11(+0.31%) |
Oct 09, 2015 | 36.07 | 36.20 | 36.02 | 36.09 | 917,783 | +0.01(+0.02%) |
Oct 08, 2015 | 35.71 | 36.15 | 35.55 | 36.08 | 991,133 | +0.31(+0.85%) |
Oct 07, 2015 | 35.97 | 36.14 | 35.34 | 35.78 | 1,737,027 | +0.05(+0.14%) |
Oct 06, 2015 | 35.55 | 35.80 | 35.55 | 35.73 | 1,323,059 | +0.02(+0.05%) |
Oct 05, 2015 | 35.54 | 35.79 | 35.45 | 35.71 | 1,655,068 | +0.25(+0.72%) |
Oct 02, 2015 | 34.38 | 35.46 | 34.38 | 35.46 | 1,007,430 | +0.48(+1.38%) |