Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.50 | 35.25 | 35.25 | 35.25 | 297,373 | -0.36(-1.00%) |
Dec 30, 2015 | 35.81 | 35.94 | 35.56 | 35.61 | 138,406 | -0.21(-0.59%) |
Dec 29, 2015 | 35.66 | 35.88 | 35.58 | 35.82 | 183,893 | +0.27(+0.76%) |
Dec 28, 2015 | 35.21 | 35.66 | 35.03 | 35.55 | 281,431 | +0.25(+0.72%) |
Dec 24, 2015 | 35.26 | 35.29 | 35.29 | 35.29 | 133,129 | +0.13(+0.37%) |
Dec 23, 2015 | 35.16 | 35.28 | 34.97 | 35.16 | 235,418 | +0.12(+0.35%) |
Dec 22, 2015 | 34.38 | 35.07 | 34.17 | 35.04 | 508,755 | +0.88(+2.57%) |
Dec 21, 2015 | 34.54 | 34.82 | 33.98 | 34.16 | 710,698 | -0.30(-0.86%) |
Dec 18, 2015 | 34.70 | 34.73 | 34.30 | 34.46 | 1,819,698 | -0.36(-1.04%) |
Dec 17, 2015 | 35.40 | 35.52 | 34.73 | 34.82 | 497,344 | -0.57(-1.62%) |
Dec 16, 2015 | 35.65 | 35.79 | 35.06 | 35.39 | 497,007 | -0.13(-0.36%) |
Dec 15, 2015 | 35.59 | 35.78 | 35.45 | 35.52 | 260,828 | +0.12(+0.34%) |
Dec 14, 2015 | 35.52 | 35.96 | 35.36 | 35.40 | 371,373 | -0.16(-0.46%) |
Dec 11, 2015 | 35.81 | 35.94 | 35.38 | 35.56 | 506,579 | -0.51(-1.41%) |
Dec 10, 2015 | 36.28 | 36.32 | 35.85 | 36.07 | 374,527 | -0.15(-0.41%) |
Dec 09, 2015 | 36.67 | 36.89 | 36.09 | 36.22 | 231,856 | -0.56(-1.52%) |
Dec 08, 2015 | 37.16 | 37.16 | 36.69 | 36.78 | 287,608 | -0.52(-1.40%) |
Dec 07, 2015 | 37.27 | 37.50 | 37.11 | 37.30 | 240,936 | -0.05(-0.13%) |
Dec 04, 2015 | 36.86 | 37.43 | 36.86 | 37.35 | 179,290 | +0.54(+1.46%) |
Dec 03, 2015 | 37.21 | 37.76 | 36.46 | 36.81 | 408,868 | -0.23(-0.63%) |
Dec 02, 2015 | 37.32 | 37.39 | 37.03 | 37.04 | 600,911 | -0.21(-0.57%) |
Dec 01, 2015 | 37.43 | 37.74 | 37.24 | 37.26 | 273,700 | -0.13(-0.36%) |
Nov 30, 2015 | 37.23 | 37.45 | 37.16 | 37.39 | 195,718 | +0.20(+0.53%) |
Nov 27, 2015 | 37.09 | 37.22 | 36.95 | 37.19 | 94,429 | +0.13(+0.36%) |
Nov 25, 2015 | 37.20 | 37.06 | 37.06 | 37.06 | 105,847 | -0.09(-0.25%) |
Nov 24, 2015 | 37.14 | 37.25 | 36.87 | 37.15 | 195,495 | -0.23(-0.62%) |
Nov 23, 2015 | 37.26 | 37.48 | 37.23 | 37.38 | 172,833 | +0.04(+0.09%) |
Nov 20, 2015 | 37.17 | 37.38 | 36.96 | 37.35 | 189,000 | +0.32(+0.86%) |
Nov 19, 2015 | 37.10 | 37.11 | 36.84 | 37.03 | 294,915 | -0.08(-0.23%) |
Nov 18, 2015 | 36.90 | 37.20 | 36.82 | 37.11 | 303,984 | +0.30(+0.83%) |
Nov 17, 2015 | 36.99 | 37.08 | 36.73 | 36.81 | 350,022 | -0.13(-0.34%) |
Nov 16, 2015 | 36.47 | 36.99 | 36.43 | 36.94 | 364,347 | +0.37(+1.00%) |
Nov 13, 2015 | 36.80 | 36.87 | 36.49 | 36.57 | 241,384 | -0.23(-0.61%) |
Nov 12, 2015 | 37.19 | 37.22 | 36.68 | 36.80 | 264,698 | -0.50(-1.35%) |
Nov 11, 2015 | 37.47 | 37.51 | 37.18 | 37.30 | 170,021 | -0.14(-0.38%) |
Nov 10, 2015 | 37.07 | 37.48 | 37.07 | 37.44 | 295,247 | +0.30(+0.80%) |
Nov 09, 2015 | 37.31 | 37.31 | 36.84 | 37.14 | 428,481 | -0.18(-0.49%) |
Nov 06, 2015 | 36.89 | 37.33 | 36.53 | 37.33 | 587,142 | +0.49(+1.34%) |
Nov 05, 2015 | 36.97 | 37.32 | 36.52 | 36.83 | 564,088 | -0.20(-0.55%) |
Nov 04, 2015 | 37.19 | 37.31 | 36.98 | 37.04 | 268,109 | -0.12(-0.32%) |
Nov 03, 2015 | 37.33 | 37.43 | 37.11 | 37.16 | 374,429 | -0.25(-0.68%) |
Nov 02, 2015 | 37.47 | 37.58 | 37.18 | 37.41 | 337,133 | -0.01(-0.04%) |
Oct 30, 2015 | 37.69 | 37.89 | 37.31 | 37.43 | 313,845 | -0.33(-0.86%) |
Oct 29, 2015 | 37.55 | 37.77 | 37.50 | 37.75 | 247,048 | +0.14(+0.38%) |
Oct 28, 2015 | 37.28 | 37.61 | 37.14 | 37.61 | 370,587 | +0.16(+0.41%) |
Oct 27, 2015 | 37.38 | 37.55 | 37.21 | 37.45 | 326,527 | +0.04(+0.09%) |
Oct 26, 2015 | 37.07 | 37.43 | 36.88 | 37.42 | 178,966 | +0.35(+0.93%) |
Oct 23, 2015 | 37.14 | 37.17 | 36.83 | 37.07 | 151,702 | +0.03(+0.08%) |
Oct 22, 2015 | 36.95 | 37.22 | 36.95 | 37.04 | 238,590 | +0.12(+0.33%) |
Oct 21, 2015 | 37.00 | 37.16 | 36.82 | 36.92 | 344,969 | +0.00(+0.00%) |
Oct 20, 2015 | 36.67 | 36.95 | 36.45 | 36.92 | 326,427 | +0.33(+0.89%) |
Oct 19, 2015 | 36.33 | 36.62 | 36.31 | 36.60 | 232,365 | +0.15(+0.41%) |
Oct 16, 2015 | 36.17 | 36.45 | 35.84 | 36.45 | 229,170 | +0.31(+0.86%) |
Oct 15, 2015 | 35.90 | 36.14 | 35.76 | 36.14 | 290,974 | +0.42(+1.19%) |
Oct 14, 2015 | 36.10 | 36.35 | 35.69 | 35.72 | 199,940 | -0.47(-1.29%) |
Oct 13, 2015 | 36.14 | 36.46 | 35.98 | 36.18 | 177,000 | -0.09(-0.25%) |
Oct 12, 2015 | 35.81 | 36.37 | 35.74 | 36.27 | 225,199 | +0.45(+1.24%) |
Oct 09, 2015 | 35.93 | 36.14 | 35.72 | 35.83 | 163,888 | -0.11(-0.29%) |
Oct 08, 2015 | 35.79 | 36.25 | 35.65 | 35.93 | 511,420 | +0.17(+0.47%) |
Oct 07, 2015 | 35.33 | 35.81 | 35.28 | 35.76 | 505,898 | +0.52(+1.46%) |
Oct 06, 2015 | 35.05 | 35.30 | 34.78 | 35.25 | 268,117 | +0.20(+0.56%) |
Oct 05, 2015 | 34.53 | 35.11 | 34.53 | 35.05 | 678,634 | +0.64(+1.87%) |
Oct 02, 2015 | 34.37 | 34.58 | 34.20 | 34.41 | 450,134 | -0.26(-0.75%) |