Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.57 | 39.24 | 39.24 | 39.24 | 1,036,600 | -0.41(-1.03%) |
Dec 30, 2015 | 39.37 | 39.99 | 39.31 | 39.65 | 971,576 | +0.31(+0.79%) |
Dec 29, 2015 | 38.74 | 39.42 | 38.64 | 39.34 | 543,959 | +0.84(+2.18%) |
Dec 28, 2015 | 38.80 | 39.09 | 38.41 | 38.50 | 558,585 | -0.40(-1.03%) |
Dec 24, 2015 | 38.73 | 38.90 | 38.90 | 38.90 | 281,400 | +0.43(+1.12%) |
Dec 23, 2015 | 38.55 | 38.58 | 38.04 | 38.47 | 1,358,421 | +0.15(+0.39%) |
Dec 22, 2015 | 38.80 | 39.13 | 38.03 | 38.32 | 2,257,223 | +0.33(+0.87%) |
Dec 21, 2015 | 37.81 | 38.22 | 37.81 | 37.99 | 761,162 | +0.38(+1.01%) |
Dec 18, 2015 | 38.23 | 38.24 | 37.52 | 37.61 | 1,276,792 | -0.66(-1.72%) |
Dec 17, 2015 | 38.75 | 39.07 | 38.27 | 38.27 | 1,248,340 | -0.50(-1.29%) |
Dec 16, 2015 | 38.00 | 38.83 | 37.60 | 38.77 | 2,027,282 | +0.91(+2.40%) |
Dec 15, 2015 | 37.75 | 38.14 | 37.59 | 37.86 | 1,528,134 | +0.31(+0.83%) |
Dec 14, 2015 | 37.81 | 38.13 | 37.43 | 37.55 | 890,932 | -0.05(-0.13%) |
Dec 11, 2015 | 38.07 | 38.18 | 37.53 | 37.60 | 802,319 | -0.97(-2.51%) |
Dec 10, 2015 | 38.24 | 38.77 | 38.07 | 38.57 | 1,116,216 | +0.33(+0.86%) |
Dec 09, 2015 | 38.96 | 39.13 | 37.96 | 38.24 | 1,391,816 | -0.95(-2.42%) |
Dec 08, 2015 | 38.59 | 39.35 | 37.62 | 39.19 | 1,572,414 | +0.25(+0.64%) |
Dec 07, 2015 | 39.14 | 39.36 | 38.70 | 38.94 | 1,395,863 | -0.06(-0.15%) |
Dec 04, 2015 | 38.05 | 39.26 | 37.92 | 39.00 | 2,173,680 | +0.96(+2.52%) |
Dec 03, 2015 | 38.28 | 38.48 | 37.69 | 38.04 | 1,603,977 | -0.04(-0.11%) |
Dec 02, 2015 | 38.38 | 38.43 | 37.86 | 38.08 | 1,471,052 | -0.27(-0.70%) |
Dec 01, 2015 | 37.52 | 38.37 | 37.43 | 38.35 | 1,251,835 | +0.87(+2.32%) |
Nov 30, 2015 | 37.89 | 38.00 | 37.11 | 37.48 | 1,558,616 | -0.25(-0.66%) |
Nov 27, 2015 | 37.29 | 37.87 | 37.19 | 37.73 | 735,800 | +0.43(+1.15%) |
Nov 25, 2015 | 37.71 | 37.30 | 37.30 | 37.30 | 609,100 | -0.33(-0.88%) |
Nov 24, 2015 | 37.10 | 37.77 | 36.90 | 37.63 | 1,224,779 | +0.19(+0.51%) |
Nov 23, 2015 | 36.88 | 37.65 | 36.58 | 37.44 | 1,841,218 | +0.61(+1.66%) |
Nov 20, 2015 | 36.71 | 37.07 | 36.40 | 36.83 | 1,178,833 | +0.10(+0.27%) |
Nov 19, 2015 | 35.86 | 36.78 | 35.62 | 36.73 | 1,095,441 | +0.85(+2.37%) |
Nov 18, 2015 | 35.18 | 35.99 | 34.85 | 35.88 | 1,355,775 | +0.81(+2.31%) |
Nov 17, 2015 | 35.62 | 36.11 | 34.99 | 35.07 | 997,864 | -0.55(-1.54%) |
Nov 16, 2015 | 36.55 | 36.58 | 35.49 | 35.62 | 1,260,204 | -0.83(-2.28%) |
Nov 13, 2015 | 36.19 | 36.75 | 36.07 | 36.45 | 2,631,794 | +0.13(+0.36%) |
Nov 12, 2015 | 36.09 | 36.32 | 35.77 | 36.32 | 2,072,155 | +0.20(+0.55%) |
Nov 11, 2015 | 36.32 | 36.54 | 36.02 | 36.12 | 2,329,784 | -0.17(-0.47%) |
Nov 10, 2015 | 34.58 | 36.29 | 34.56 | 36.29 | 3,985,634 | +1.67(+4.82%) |
Nov 09, 2015 | 34.58 | 34.84 | 34.27 | 34.62 | 3,603,088 | +0.14(+0.41%) |
Nov 06, 2015 | 33.86 | 34.59 | 33.66 | 34.48 | 11,746,630 | -0.12(-0.35%) |
Nov 05, 2015 | 34.40 | 34.77 | 34.13 | 34.60 | 1,130,107 | +0.35(+1.02%) |
Nov 04, 2015 | 34.71 | 34.78 | 33.98 | 34.25 | 984,417 | -0.25(-0.72%) |
Nov 03, 2015 | 36.00 | 36.75 | 34.03 | 34.50 | 1,840,563 | -1.33(-3.71%) |
Nov 02, 2015 | 35.59 | 36.07 | 35.11 | 35.83 | 1,091,896 | +0.18(+0.50%) |
Oct 30, 2015 | 34.94 | 35.70 | 34.68 | 35.65 | 793,908 | +0.81(+2.32%) |
Oct 29, 2015 | 35.44 | 35.57 | 34.77 | 34.84 | 767,102 | -0.55(-1.55%) |
Oct 28, 2015 | 34.76 | 35.54 | 34.55 | 35.39 | 1,192,617 | +0.65(+1.87%) |
Oct 27, 2015 | 34.26 | 34.84 | 34.20 | 34.74 | 1,257,758 | +0.54(+1.58%) |
Oct 26, 2015 | 33.98 | 34.45 | 33.80 | 34.20 | 457,055 | +0.15(+0.44%) |
Oct 23, 2015 | 33.30 | 34.11 | 33.18 | 34.05 | 539,744 | +1.02(+3.09%) |
Oct 22, 2015 | 33.33 | 33.43 | 32.96 | 33.03 | 396,266 | -0.25(-0.75%) |
Oct 21, 2015 | 33.98 | 34.02 | 33.13 | 33.28 | 383,707 | -0.67(-1.97%) |
Oct 20, 2015 | 33.84 | 34.00 | 33.70 | 33.95 | 386,299 | +0.09(+0.27%) |
Oct 19, 2015 | 33.69 | 34.07 | 33.53 | 33.86 | 540,055 | +0.10(+0.30%) |
Oct 16, 2015 | 34.01 | 34.29 | 33.59 | 33.76 | 280,828 | -0.24(-0.71%) |
Oct 15, 2015 | 33.59 | 34.02 | 33.45 | 34.00 | 223,595 | +0.38(+1.13%) |
Oct 14, 2015 | 34.73 | 35.01 | 33.57 | 33.62 | 287,983 | -1.04(-3.00%) |
Oct 13, 2015 | 34.56 | 34.88 | 34.34 | 34.66 | 600,941 | -0.04(-0.12%) |
Oct 12, 2015 | 34.14 | 34.88 | 34.14 | 34.70 | 679,722 | +0.52(+1.52%) |
Oct 09, 2015 | 34.13 | 34.24 | 33.87 | 34.18 | 481,454 | +0.11(+0.32%) |
Oct 08, 2015 | 33.07 | 34.09 | 32.94 | 34.07 | 569,863 | +0.93(+2.81%) |
Oct 07, 2015 | 33.76 | 33.76 | 32.89 | 33.14 | 930,768 | -0.50(-1.49%) |
Oct 06, 2015 | 34.40 | 34.59 | 33.54 | 33.64 | 525,817 | -0.69(-2.01%) |
Oct 05, 2015 | 34.71 | 35.28 | 34.10 | 34.33 | 1,357,728 | -0.24(-0.69%) |
Oct 02, 2015 | 33.35 | 34.58 | 32.95 | 34.57 | 1,106,127 | +0.95(+2.83%) |