Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.21 | 32.70 | 32.70 | 32.70 | 561,267 | +0.48(+1.50%) |
Dec 30, 2015 | 32.65 | 33.04 | 31.86 | 32.22 | 590,742 | -1.09(-3.28%) |
Dec 29, 2015 | 33.34 | 33.62 | 32.80 | 33.31 | 529,712 | +0.26(+0.79%) |
Dec 28, 2015 | 33.64 | 33.88 | 32.76 | 33.05 | 530,777 | -1.03(-3.03%) |
Dec 24, 2015 | 33.63 | 34.08 | 34.08 | 34.08 | 344,143 | +0.68(+2.04%) |
Dec 23, 2015 | 32.84 | 33.62 | 32.71 | 33.40 | 613,536 | +0.75(+2.31%) |
Dec 22, 2015 | 32.06 | 32.93 | 32.04 | 32.65 | 537,748 | +0.54(+1.68%) |
Dec 21, 2015 | 32.70 | 32.95 | 31.90 | 32.11 | 776,363 | -0.30(-0.94%) |
Dec 18, 2015 | 32.19 | 33.17 | 32.19 | 32.42 | 1,968,132 | +0.52(+1.63%) |
Dec 17, 2015 | 31.98 | 32.36 | 31.48 | 31.90 | 783,785 | -0.99(-3.00%) |
Dec 16, 2015 | 32.34 | 33.17 | 31.98 | 32.88 | 876,814 | +1.14(+3.59%) |
Dec 15, 2015 | 31.92 | 32.15 | 31.07 | 31.74 | 862,910 | +0.27(+0.85%) |
Dec 14, 2015 | 33.57 | 33.74 | 31.45 | 31.47 | 1,103,358 | -2.40(-7.09%) |
Dec 11, 2015 | 33.05 | 34.66 | 32.82 | 33.88 | 1,005,905 | +0.91(+2.75%) |
Dec 10, 2015 | 33.18 | 33.73 | 32.78 | 32.97 | 592,327 | -0.09(-0.27%) |
Dec 09, 2015 | 33.95 | 34.19 | 32.83 | 33.06 | 786,592 | -0.54(-1.60%) |
Dec 08, 2015 | 34.17 | 34.34 | 33.21 | 33.60 | 820,083 | -0.74(-2.17%) |
Dec 07, 2015 | 34.53 | 34.53 | 33.52 | 34.34 | 1,190,523 | -0.35(-1.01%) |
Dec 04, 2015 | 33.35 | 34.72 | 33.26 | 34.69 | 1,287,852 | +1.72(+5.22%) |
Dec 03, 2015 | 33.16 | 33.61 | 32.69 | 32.97 | 868,522 | +0.30(+0.91%) |
Dec 02, 2015 | 32.86 | 33.20 | 32.07 | 32.68 | 1,119,930 | -0.36(-1.09%) |
Dec 01, 2015 | 32.45 | 33.47 | 31.95 | 33.04 | 1,131,175 | +0.80(+2.48%) |
Nov 30, 2015 | 32.01 | 32.56 | 31.84 | 32.24 | 1,188,753 | +0.17(+0.53%) |
Nov 27, 2015 | 32.01 | 32.31 | 31.72 | 32.07 | 389,395 | -0.28(-0.86%) |
Nov 25, 2015 | 31.99 | 32.34 | 32.34 | 32.34 | 599,183 | +0.03(+0.08%) |
Nov 24, 2015 | 32.33 | 32.82 | 31.73 | 32.32 | 931,447 | +0.30(+0.92%) |
Nov 23, 2015 | 32.01 | 32.30 | 31.65 | 32.02 | 702,700 | +0.05(+0.17%) |
Nov 20, 2015 | 33.15 | 33.48 | 31.76 | 31.97 | 1,042,228 | -0.99(-2.99%) |
Nov 19, 2015 | 32.75 | 33.69 | 32.60 | 32.95 | 1,114,031 | +0.37(+1.13%) |
Nov 18, 2015 | 31.54 | 32.93 | 31.25 | 32.59 | 1,478,157 | +1.16(+3.68%) |
Nov 17, 2015 | 32.56 | 32.60 | 30.87 | 31.43 | 1,543,602 | -1.37(-4.18%) |
Nov 16, 2015 | 33.26 | 33.78 | 32.61 | 32.80 | 881,351 | -0.08(-0.25%) |
Nov 13, 2015 | 32.46 | 32.97 | 32.21 | 32.88 | 883,264 | +0.47(+1.44%) |
Nov 12, 2015 | 33.21 | 33.83 | 32.32 | 32.42 | 1,513,354 | -1.48(-4.37%) |
Nov 11, 2015 | 33.82 | 34.18 | 33.26 | 33.90 | 1,389,532 | -0.03(-0.08%) |
Nov 10, 2015 | 33.60 | 34.59 | 33.40 | 33.92 | 2,038,563 | -0.40(-1.18%) |
Nov 09, 2015 | 32.11 | 34.74 | 31.92 | 34.33 | 3,031,067 | +2.48(+7.80%) |
Nov 06, 2015 | 35.06 | 35.26 | 31.83 | 31.84 | 2,920,389 | -4.26(-11.80%) |
Nov 05, 2015 | 41.52 | 41.70 | 35.15 | 36.10 | 5,199,931 | -6.01(-14.27%) |
Nov 04, 2015 | 42.44 | 43.01 | 41.81 | 42.11 | 825,582 | -0.60(-1.41%) |
Nov 03, 2015 | 42.64 | 43.18 | 41.96 | 42.71 | 709,895 | -0.56(-1.31%) |
Nov 02, 2015 | 42.64 | 43.56 | 41.92 | 43.28 | 836,933 | +0.38(+0.88%) |
Oct 30, 2015 | 43.31 | 44.10 | 42.81 | 42.90 | 905,242 | -0.36(-0.83%) |
Oct 29, 2015 | 44.07 | 44.66 | 42.83 | 43.26 | 972,057 | -1.45(-3.25%) |
Oct 28, 2015 | 45.94 | 47.26 | 44.09 | 44.71 | 1,164,798 | -0.68(-1.50%) |
Oct 27, 2015 | 44.98 | 46.04 | 44.54 | 45.39 | 468,522 | +0.11(+0.24%) |
Oct 26, 2015 | 46.20 | 46.21 | 45.24 | 45.28 | 557,602 | -1.05(-2.26%) |
Oct 23, 2015 | 46.58 | 46.69 | 45.48 | 46.33 | 741,424 | +0.43(+0.94%) |
Oct 22, 2015 | 44.05 | 45.98 | 43.74 | 45.90 | 719,611 | +1.93(+4.38%) |
Oct 21, 2015 | 44.84 | 45.02 | 43.73 | 43.98 | 597,359 | -1.17(-2.58%) |
Oct 20, 2015 | 45.01 | 45.96 | 44.88 | 45.14 | 758,362 | +0.38(+0.84%) |
Oct 19, 2015 | 46.14 | 46.39 | 44.53 | 44.76 | 662,356 | -1.43(-3.09%) |
Oct 16, 2015 | 47.29 | 47.95 | 46.19 | 46.19 | 771,257 | -1.15(-2.42%) |
Oct 15, 2015 | 46.63 | 47.63 | 46.05 | 47.34 | 831,953 | +0.14(+0.30%) |
Oct 14, 2015 | 45.12 | 47.54 | 44.76 | 47.19 | 1,403,816 | +2.96(+6.69%) |
Oct 13, 2015 | 43.89 | 45.14 | 43.32 | 44.24 | 822,881 | +0.28(+0.63%) |
Oct 12, 2015 | 45.73 | 45.73 | 43.50 | 43.96 | 574,090 | -1.28(-2.83%) |
Oct 09, 2015 | 45.59 | 45.81 | 44.27 | 45.24 | 1,167,572 | +0.78(+1.75%) |
Oct 08, 2015 | 44.11 | 45.98 | 44.11 | 44.46 | 865,341 | -0.58(-1.29%) |
Oct 07, 2015 | 45.34 | 45.54 | 44.15 | 45.04 | 1,047,988 | +0.19(+0.42%) |
Oct 06, 2015 | 44.84 | 45.80 | 43.89 | 44.85 | 859,354 | +0.46(+1.03%) |
Oct 05, 2015 | 43.54 | 44.56 | 43.54 | 44.40 | 900,320 | +0.85(+1.96%) |
Oct 02, 2015 | 42.58 | 43.60 | 42.06 | 43.54 | 788,812 | +2.13(+5.13%) |