|
| Date |
Open |
High |
Low |
Close/Last |
Volume |
| 01/06/2016 |
31.95 |
31.98 |
31.01 |
31.27 |
27,514,230 |
| 01/05/2016 |
33.33 |
33.41 |
32.18 |
32.43 |
19,525,600 |
| 01/04/2016 |
33.45 |
33.54 |
32.84 |
33.31 |
14,852,230 |
| 12/31/2015 |
34.21 |
34.30 |
34.00 |
34.01 |
6,585,864 |
| 12/30/2015 |
34.32 |
34.555 |
34.28 |
34.33 |
4,681,204 |
| 12/29/2015 |
34.66 |
34.69 |
34.165 |
34.50 |
7,056,409 |
| 12/28/2015 |
34.53 |
34.675 |
34.30 |
34.51 |
4,758,612 |
| 12/24/2015 |
34.72 |
34.75 |
34.50 |
34.60 |
3,134,813 |
| 12/23/2015 |
34.51 |
34.94 |
34.38 |
34.78 |
8,816,563 |
| 12/22/2015 |
34.21 |
34.49 |
34.07 |
34.29 |
9,171,933 |
| 12/21/2015 |
33.79 |
34.06 |
33.59 |
33.83 |
12,819,560 |
| 12/18/2015 |
33.96 |
34.06 |
33.54 |
33.67 |
19,115,060 |
| 12/17/2015 |
35.15 |
35.27 |
34.065 |
34.11 |
14,261,540 |
| 12/16/2015 |
34.35 |
35.17 |
34.25 |
35.14 |
14,758,420 |
| 12/15/2015 |
34.75 |
34.96 |
34.30 |
34.54 |
13,846,730 |
| 12/14/2015 |
34.78 |
34.8401 |
34.05 |
34.39 |
13,771,930 |
| 12/11/2015 |
35.14 |
35.41 |
34.27 |
34.55 |
16,250,960 |
| 12/10/2015 |
35.25 |
35.89 |
35.18 |
35.63 |
8,810,160 |
| 12/09/2015 |
35.30 |
35.70 |
34.86 |
35.45 |
11,689,670 |
| 12/08/2015 |
35.83 |
35.87 |
35.23 |
35.48 |
11,901,270 |
| 12/07/2015 |
36.46 |
36.52 |
35.995 |
36.13 |
11,301,670 |
| 12/04/2015 |
35.60 |
36.34 |
35.37 |
36.25 |
11,559,280 |
| 12/03/2015 |
35.83 |
36.00 |
35.23 |
35.47 |
10,795,820 |
| 12/02/2015 |
36.31 |
36.36 |
35.62 |
35.73 |
9,633,104 |
| 12/01/2015 |
35.95 |
36.34 |
35.80 |
36.26 |
12,656,030 |
| 11/30/2015 |
36.60 |
36.88 |
36.19 |
36.20 |
13,846,270 |
| 11/27/2015 |
36.36 |
36.49 |
36.22 |
36.37 |
2,899,286 |
| 11/25/2015 |
36.15 |
36.42 |
36.11 |
36.34 |
7,290,811 |
| 11/24/2015 |
35.76 |
36.33 |
35.69 |
36.22 |
10,326,000 |
| 11/23/2015 |
36.39 |
36.865 |
36.06 |
36.08 |
9,740,270 |
| 11/20/2015 |
36.31 |
36.425 |
36.01 |
36.34 |
10,773,740 |
| 11/19/2015 |
36.43 |
36.47 |
36.07 |
36.14 |
9,759,741 |
| 11/18/2015 |
35.40 |
36.48 |
35.30 |
36.46 |
14,864,470 |
| 11/17/2015 |
35.24 |
35.59 |
35.01 |
35.21 |
11,728,200 |
| 11/16/2015 |
34.31 |
35.22 |
34.29 |
35.17 |
14,534,730 |
| 11/13/2015 |
34.97 |
35.17 |
34.185 |
34.31 |
12,063,750 |
| 11/12/2015 |
35.34 |
35.4836 |
35.02 |
35.09 |
10,648,990 |
| 11/11/2015 |
35.74 |
36.01 |
35.52 |
35.55 |
6,740,918 |
| 11/10/2015 |
35.54 |
35.63 |
35.16 |
35.62 |
9,675,423 |
| 11/09/2015 |
35.98 |
36.12 |
35.44 |
35.67 |
9,994,758 |
| 11/06/2015 |
35.32 |
35.80 |
35.26 |
35.75 |
9,363,895 |
| 11/05/2015 |
35.53 |
35.56 |
35.19 |
35.44 |
7,703,629 |
| 11/04/2015 |
35.83 |
35.92 |
35.38 |
35.42 |
12,711,630 |
| 11/03/2015 |
35.53 |
35.99 |
35.36 |
35.78 |
15,144,190 |
| 11/02/2015 |
34.88 |
35.75 |
34.86 |
35.57 |
11,858,230 |
| 10/30/2015 |
34.85 |
35.20 |
34.46 |
34.91 |
10,723,870 |
| 10/29/2015 |
35.04 |
35.05 |
34.11 |
34.75 |
12,087,500 |
| 10/28/2015 |
34.99 |
35.30 |
34.65 |
35.22 |
9,648,642 |
| 10/27/2015 |
35.39 |
35.49 |
34.74 |
34.97 |
15,534,650 |
| 10/26/2015 |
35.90 |
35.94 |
35.26 |
35.67 |
13,756,460 |
| 10/23/2015 |
35.54 |
36.055 |
35.41 |
35.95 |
18,267,670 |
| 10/22/2015 |
35.64 |
35.79 |
34.97 |
35.42 |
22,695,430 |
| 10/21/2015 |
34.96 |
35.87 |
34.72 |
35.42 |
37,225,190 |
| 10/20/2015 |
33.18 |
33.885 |
33.08 |
33.48 |
11,817,010 |
| 10/19/2015 |
33.00 |
33.29 |
32.80 |
33.24 |
9,798,075 |
| 10/16/2015 |
33.37 |
33.46 |
32.88 |
33.15 |
9,429,365 |
| 10/15/2015 |
33.55 |
33.66 |
33.16 |
33.32 |
10,841,750 |
| 10/14/2015 |
33.20 |
33.50 |
32.92 |
33.33 |
11,735,480 |
| 10/13/2015 |
32.85 |
33.365 |
32.71 |
33.13 |
11,770,410 |
| 10/12/2015 |
33.04 |
33.16 |
32.6237 |
33.02 |
10,766,370 |
| 10/09/2015 |
33.34 |
33.63 |
32.79 |
32.95 |
14,155,600 |
| 10/08/2015 |
32.95 |
33.505 |
32.86 |
33.43 |
12,888,560 |
| 10/07/2015 |
32.45 |
33.19 |
32.41 |
33.05 |
15,690,230 |
| 10/06/2015 |
31.81 |
32.38 |
31.81 |
32.22 |
14,157,700 |
| 10/05/2015 |
31.90 |
32.16 |
31.52 |
31.76 |
15,373,980 |
| 10/02/2015 |
30.20 |
31.76 |
30.16 |
31.73 |
16,355,080 |
| 10/01/2015 |
30.29 |
30.75 |
29.98 |
30.67 |
18,218,770 |
| 09/30/2015 |
29.62 |
30.10 |
29.375 |
30.02 |
18,908,600 |
| 09/29/2015 |
28.66 |
29.29 |
28.38 |
29.15 |
17,008,280 |
| 09/28/2015 |
29.29 |
29.32 |
28.44 |
28.56 |
15,618,170 |
| 09/25/2015 |
29.79 |
29.84 |
29.23 |
29.41 |
13,323,440 |
| 09/24/2015 |
29.41 |
29.51 |
28.765 |
29.44 |
19,662,460 |
| 09/23/2015 |
30.01 |
30.14 |
29.585 |
29.72 |
11,257,180 |
| 09/22/2015 |
29.42 |
30.06 |
29.41 |
30.03 |
17,054,930 |
| 09/21/2015 |
30.67 |
30.955 |
30.38 |
30.62 |
14,325,310 |
| 09/18/2015 |
30.98 |
31.12 |
30.465 |
30.51 |
31,084,760 |
| 09/17/2015 |
31.25 |
31.81 |
31.13 |
31.31 |
16,551,860 |
| 09/16/2015 |
31.08 |
31.57 |
30.92 |
31.20 |
17,037,140 |
| 09/15/2015 |
30.77 |
31.55 |
30.765 |
30.99 |
22,348,890 |
| 09/14/2015 |
30.11 |
30.77 |
30.06 |
30.72 |
20,148,070 |
| 09/11/2015 |
30.01 |
30.20 |
29.575 |
30.15 |
15,344,260 |
| 09/10/2015 |
29.19 |
30.465 |
29.19 |
30.00 |
18,585,490 |
| 09/09/2015 |
30.20 |
30.40 |
29.52 |
29.62 |
15,951,500 |
| 09/08/2015 |
29.50 |
29.94 |
29.50 |
29.88 |
19,277,820 |
| 09/04/2015 |
28.78 |
29.04 |
28.57 |
28.88 |
13,371,300 |
| 09/03/2015 |
29.38 |
29.71 |
29.02 |
29.11 |
11,467,220 |
| 09/02/2015 |
29.01 |
29.22 |
28.615 |
29.21 |
10,775,810 |
| 09/01/2015 |
29.18 |
29.37 |
28.40 |
28.64 |
16,666,130 |
| 08/31/2015 |
29.09 |
29.685 |
29.02 |
29.44 |
16,184,030 |
| 08/28/2015 |
28.60 |
29.14 |
28.5303 |
29.00 |
15,113,980 |
| 08/27/2015 |
28.52 |
28.82 |
28.02 |
28.58 |
27,751,110 |
| 08/26/2015 |
27.62 |
28.20 |
26.90 |
28.10 |
27,693,920 |
| 08/25/2015 |
29.20 |
29.20 |
27.28 |
27.28 |
19,282,900 |
| 08/24/2015 |
27.30 |
28.90 |
24.62 |
27.80 |
35,732,250 |
| 08/21/2015 |
30.46 |
30.53 |
29.57 |
29.60 |
26,625,370 |
| 08/20/2015 |
31.46 |
31.46 |
30.83 |
30.84 |
13,322,260 |
| 08/19/2015 |
31.61 |
32.05 |
31.37 |
31.63 |
13,913,800 |
| 08/18/2015 |
31.41 |
31.77 |
31.34 |
31.71 |
9,264,166 |
| 08/17/2015 |
31.47 |
31.68 |
31.17 |
31.61 |
11,839,280 |
| 08/14/2015 |
31.14 |
31.55 |
31.06 |
31.49 |
12,198,970 |
| 08/13/2015 |
30.87 |
31.25 |
30.81 |
31.06 |
20,391,020 |
| 08/12/2015 |
30.43 |
31.00 |
29.79 |
30.87 |
23,175,460 |
| 08/11/2015 |
31.29 |
31.31 |
30.59 |
30.83 |
24,326,880 |
| 08/10/2015 |
31.95 |
32.25 |
31.86 |
31.94 |
11,676,070 |
| 08/07/2015 |
32.09 |
32.14 |
31.60 |
31.74 |
12,959,960 |
| 08/06/2015 |
31.59 |
31.93 |
31.14 |
31.86 |
19,566,780 |
| 08/05/2015 |
31.77 |
31.77 |
31.20 |
31.60 |
14,394,090 |
| 08/04/2015 |
31.66 |
31.765 |
31.39 |
31.52 |
15,083,600 |
| 08/03/2015 |
31.79 |
31.89 |
31.31 |
31.68 |
14,773,870 |
| 07/31/2015 |
32.08 |
32.13 |
31.43 |
31.51 |
12,376,830 |
| 07/30/2015 |
31.89 |
32.05 |
31.75 |
31.91 |
10,085,810 |
| 07/29/2015 |
31.48 |
32.06 |
31.43 |
31.95 |
20,606,190 |
| 07/28/2015 |
31.49 |
31.64 |
31.22 |
31.32 |
23,182,750 |
| 07/27/2015 |
30.95 |
31.32 |
30.60 |
31.05 |
23,303,960 |
| 07/24/2015 |
31.90 |
31.94 |
30.82 |
31.06 |
22,721,800 |
| 07/23/2015 |
32.66 |
32.70 |
31.40 |
31.50 |
38,862,070 |
| 07/22/2015 |
30.33 |
30.52 |
29.885 |
30.30 |
20,747,700 |
| 07/21/2015 |
30.51 |
30.56 |
30.315 |
30.39 |
23,103,610 |
| 07/20/2015 |
30.85 |
30.85 |
30.42 |
30.50 |
15,643,710 |
| 07/17/2015 |
30.64 |
30.80 |
30.43 |
30.65 |
15,982,850 |
| 07/16/2015 |
31.14 |
31.20 |
30.31 |
30.61 |
35,894,580 |
| 07/15/2015 |
31.85 |
31.90 |
31.30 |
31.43 |
18,021,650 |
| 07/14/2015 |
31.59 |
31.99 |
31.43 |
31.77 |
10,787,900 |
| 07/13/2015 |
31.87 |
31.90 |
31.46 |
31.68 |
16,305,010 |
| 07/10/2015 |
31.30 |
31.42 |
30.99 |
31.40 |
12,198,240 |
| 07/09/2015 |
31.62 |
31.75 |
30.92 |
31.01 |
16,929,390 |
| 07/08/2015 |
32.39 |
32.41 |
30.94 |
31.19 |
29,958,430 |
| 07/07/2015 |
32.62 |
32.95 |
32.01 |
32.86 |
18,588,950 |
| 07/06/2015 |
32.85 |
33.115 |
32.61 |
32.65 |
10,414,460 |
|
|
© Copyright 2010, EDGAR Online, Inc. All rights reserved.