Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.02 | 35.88 | 35.88 | 35.88 | 759,076 | -0.21(-0.60%) |
Dec 30, 2015 | 36.13 | 36.20 | 35.96 | 36.09 | 348,233 | -0.06(-0.17%) |
Dec 29, 2015 | 35.88 | 36.27 | 35.88 | 36.15 | 690,774 | +0.43(+1.21%) |
Dec 28, 2015 | 35.25 | 35.76 | 35.13 | 35.72 | 446,964 | +0.40(+1.12%) |
Dec 24, 2015 | 35.41 | 35.32 | 35.32 | 35.32 | 239,273 | -0.15(-0.43%) |
Dec 23, 2015 | 35.34 | 35.48 | 35.19 | 35.48 | 409,955 | +0.26(+0.75%) |
Dec 22, 2015 | 35.06 | 35.43 | 34.82 | 35.21 | 508,933 | +0.32(+0.91%) |
Dec 21, 2015 | 34.80 | 35.08 | 34.60 | 34.90 | 595,025 | +0.31(+0.88%) |
Dec 18, 2015 | 35.12 | 35.13 | 34.52 | 34.59 | 1,597,238 | -0.46(-1.32%) |
Dec 17, 2015 | 35.08 | 35.11 | 34.66 | 35.05 | 507,754 | +0.29(+0.83%) |
Dec 16, 2015 | 34.47 | 34.88 | 34.22 | 34.77 | 725,091 | +0.40(+1.15%) |
Dec 15, 2015 | 33.99 | 34.77 | 33.99 | 34.37 | 865,943 | +0.60(+1.79%) |
Dec 14, 2015 | 33.82 | 34.10 | 33.56 | 33.77 | 707,497 | -0.13(-0.40%) |
Dec 11, 2015 | 33.58 | 34.00 | 33.51 | 33.90 | 910,925 | -0.11(-0.32%) |
Dec 10, 2015 | 34.19 | 34.39 | 33.98 | 34.01 | 534,680 | -0.18(-0.54%) |
Dec 09, 2015 | 33.78 | 34.36 | 33.67 | 34.19 | 568,040 | +0.17(+0.50%) |
Dec 08, 2015 | 33.69 | 34.12 | 33.62 | 34.02 | 403,325 | +0.19(+0.56%) |
Dec 07, 2015 | 33.69 | 33.88 | 33.52 | 33.83 | 271,241 | +0.15(+0.45%) |
Dec 04, 2015 | 33.51 | 34.19 | 33.50 | 33.68 | 569,668 | +0.17(+0.51%) |
Dec 03, 2015 | 33.73 | 33.94 | 33.43 | 33.51 | 424,032 | -0.38(-1.12%) |
Dec 02, 2015 | 34.25 | 34.28 | 33.81 | 33.89 | 582,153 | -0.48(-1.39%) |
Dec 01, 2015 | 34.30 | 34.50 | 34.12 | 34.36 | 582,272 | +0.15(+0.43%) |
Nov 30, 2015 | 34.41 | 34.60 | 34.00 | 34.22 | 1,041,178 | -0.14(-0.41%) |
Nov 27, 2015 | 34.13 | 34.47 | 34.04 | 34.36 | 232,006 | +0.09(+0.27%) |
Nov 25, 2015 | 34.07 | 34.27 | 34.27 | 34.27 | 294,628 | +0.16(+0.47%) |
Nov 24, 2015 | 34.00 | 34.20 | 33.79 | 34.11 | 461,428 | -0.12(-0.35%) |
Nov 23, 2015 | 34.22 | 34.36 | 34.08 | 34.23 | 379,710 | -0.02(-0.05%) |
Nov 20, 2015 | 34.11 | 34.40 | 34.04 | 34.25 | 557,709 | +0.22(+0.66%) |
Nov 19, 2015 | 33.59 | 34.07 | 33.54 | 34.02 | 402,234 | +0.44(+1.32%) |
Nov 18, 2015 | 33.28 | 33.61 | 33.00 | 33.58 | 361,314 | +0.22(+0.66%) |
Nov 17, 2015 | 33.32 | 33.65 | 33.24 | 33.36 | 539,229 | -0.02(-0.05%) |
Nov 16, 2015 | 32.99 | 33.38 | 32.83 | 33.38 | 395,702 | +0.55(+1.68%) |
Nov 13, 2015 | 33.17 | 33.47 | 32.78 | 32.83 | 393,101 | -0.37(-1.12%) |
Nov 12, 2015 | 33.40 | 33.74 | 33.07 | 33.20 | 425,611 | -0.29(-0.87%) |
Nov 11, 2015 | 33.48 | 33.58 | 33.13 | 33.49 | 477,499 | +0.09(+0.27%) |
Nov 10, 2015 | 33.21 | 33.55 | 33.15 | 33.40 | 610,418 | +0.21(+0.62%) |
Nov 09, 2015 | 33.72 | 33.79 | 32.89 | 33.19 | 999,948 | -0.74(-2.18%) |
Nov 06, 2015 | 34.84 | 34.99 | 33.75 | 33.93 | 747,017 | -1.18(-3.37%) |
Nov 05, 2015 | 34.84 | 35.17 | 34.62 | 35.11 | 565,451 | +0.26(+0.75%) |
Nov 04, 2015 | 35.15 | 35.32 | 34.74 | 34.85 | 939,059 | -0.16(-0.45%) |
Nov 03, 2015 | 34.98 | 35.13 | 34.60 | 35.01 | 522,996 | +0.07(+0.21%) |
Nov 02, 2015 | 34.53 | 34.99 | 34.27 | 34.94 | 559,106 | +0.44(+1.27%) |
Oct 30, 2015 | 34.74 | 34.83 | 34.37 | 34.50 | 443,523 | -0.21(-0.61%) |
Oct 29, 2015 | 34.84 | 35.47 | 34.49 | 34.71 | 537,696 | +0.36(+1.04%) |
Oct 28, 2015 | 33.75 | 34.48 | 33.57 | 34.36 | 564,201 | +0.31(+0.90%) |
Oct 27, 2015 | 34.27 | 34.43 | 33.89 | 34.05 | 402,355 | -0.22(-0.65%) |
Oct 26, 2015 | 34.26 | 34.30 | 33.90 | 34.27 | 347,720 | +0.09(+0.27%) |
Oct 23, 2015 | 34.18 | 34.41 | 33.83 | 34.18 | 552,822 | +0.00(+0.00%) |
Oct 22, 2015 | 34.02 | 34.29 | 33.80 | 34.18 | 418,562 | +0.36(+1.05%) |
Oct 21, 2015 | 34.04 | 34.09 | 33.79 | 33.83 | 446,780 | -0.18(-0.53%) |
Oct 20, 2015 | 33.69 | 34.05 | 33.62 | 34.01 | 581,399 | +0.25(+0.75%) |
Oct 19, 2015 | 33.47 | 33.76 | 33.41 | 33.75 | 283,620 | +0.24(+0.70%) |
Oct 16, 2015 | 33.17 | 33.64 | 32.97 | 33.52 | 886,895 | +0.42(+1.28%) |
Oct 15, 2015 | 32.66 | 33.10 | 32.45 | 33.10 | 449,000 | +0.54(+1.65%) |
Oct 14, 2015 | 32.71 | 33.07 | 32.47 | 32.56 | 624,695 | -0.07(-0.20%) |
Oct 13, 2015 | 32.87 | 32.98 | 32.58 | 32.62 | 446,667 | -0.38(-1.15%) |
Oct 12, 2015 | 32.58 | 33.21 | 32.46 | 33.01 | 537,782 | +0.52(+1.60%) |
Oct 09, 2015 | 32.49 | 32.50 | 32.20 | 32.49 | 553,454 | -0.13(-0.39%) |
Oct 08, 2015 | 32.01 | 32.67 | 31.99 | 32.61 | 718,940 | +0.54(+1.68%) |
Oct 07, 2015 | 31.76 | 32.09 | 31.63 | 32.08 | 527,193 | +0.39(+1.22%) |
Oct 06, 2015 | 31.83 | 32.06 | 31.63 | 31.69 | 336,165 | -0.18(-0.57%) |
Oct 05, 2015 | 31.35 | 31.88 | 31.19 | 31.87 | 403,427 | +0.65(+2.07%) |
Oct 02, 2015 | 31.05 | 31.25 | 30.72 | 31.22 | 573,987 | +0.08(+0.25%) |