Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.19 | 34.66 | 34.66 | 34.66 | 148,500 | -0.74(-2.09%) |
Dec 30, 2015 | 35.52 | 35.75 | 35.35 | 35.40 | 140,996 | -0.15(-0.42%) |
Dec 29, 2015 | 35.03 | 35.63 | 35.03 | 35.55 | 105,461 | +0.73(+2.10%) |
Dec 28, 2015 | 34.99 | 35.17 | 34.64 | 34.82 | 158,271 | -0.27(-0.77%) |
Dec 24, 2015 | 35.15 | 35.09 | 35.09 | 35.09 | 37,000 | -0.03(-0.09%) |
Dec 23, 2015 | 34.76 | 35.20 | 34.66 | 35.12 | 100,732 | +0.52(+1.50%) |
Dec 22, 2015 | 34.58 | 34.75 | 34.18 | 34.60 | 99,201 | +0.14(+0.41%) |
Dec 21, 2015 | 33.79 | 34.46 | 33.79 | 34.46 | 267,032 | +0.84(+2.50%) |
Dec 18, 2015 | 34.54 | 34.64 | 33.58 | 33.62 | 743,889 | -1.23(-3.53%) |
Dec 17, 2015 | 35.40 | 35.42 | 34.82 | 34.85 | 178,650 | -0.53(-1.50%) |
Dec 16, 2015 | 35.42 | 35.56 | 34.79 | 35.38 | 243,222 | +0.14(+0.40%) |
Dec 15, 2015 | 34.86 | 35.44 | 34.77 | 35.24 | 285,849 | +0.55(+1.59%) |
Dec 14, 2015 | 34.50 | 35.10 | 34.41 | 34.69 | 433,699 | +0.24(+0.70%) |
Dec 11, 2015 | 33.80 | 35.08 | 33.80 | 34.45 | 360,695 | +0.06(+0.17%) |
Dec 10, 2015 | 34.80 | 35.34 | 34.21 | 34.39 | 504,230 | -0.45(-1.29%) |
Dec 09, 2015 | 35.04 | 35.39 | 34.51 | 34.84 | 234,179 | -0.29(-0.83%) |
Dec 08, 2015 | 35.29 | 35.57 | 34.94 | 35.13 | 195,631 | -0.44(-1.24%) |
Dec 07, 2015 | 35.37 | 36.01 | 35.07 | 35.57 | 400,235 | +0.12(+0.34%) |
Dec 04, 2015 | 36.28 | 36.74 | 35.42 | 35.45 | 669,023 | -0.82(-2.26%) |
Dec 03, 2015 | 37.47 | 37.60 | 36.21 | 36.27 | 148,982 | -1.02(-2.74%) |
Dec 02, 2015 | 37.42 | 37.78 | 37.19 | 37.29 | 266,169 | -0.13(-0.35%) |
Dec 01, 2015 | 37.54 | 37.84 | 37.20 | 37.42 | 400,321 | +0.04(+0.11%) |
Nov 30, 2015 | 38.43 | 38.43 | 37.24 | 37.38 | 257,311 | -1.01(-2.63%) |
Nov 27, 2015 | 38.23 | 38.55 | 37.85 | 38.39 | 61,919 | +0.13(+0.34%) |
Nov 25, 2015 | 37.72 | 38.26 | 38.26 | 38.26 | 174,900 | +0.61(+1.62%) |
Nov 24, 2015 | 37.05 | 37.84 | 36.90 | 37.65 | 206,600 | +0.35(+0.94%) |
Nov 23, 2015 | 37.11 | 37.66 | 37.10 | 37.30 | 128,160 | +0.19(+0.51%) |
Nov 20, 2015 | 37.15 | 37.41 | 36.72 | 37.11 | 164,479 | +0.19(+0.51%) |
Nov 19, 2015 | 36.64 | 37.08 | 36.37 | 36.92 | 218,677 | +0.28(+0.76%) |
Nov 18, 2015 | 36.35 | 36.70 | 35.80 | 36.64 | 164,155 | +0.32(+0.88%) |
Nov 17, 2015 | 36.50 | 36.81 | 36.26 | 36.32 | 195,503 | -0.13(-0.36%) |
Nov 16, 2015 | 36.49 | 36.72 | 36.14 | 36.45 | 253,656 | -0.15(-0.41%) |
Nov 13, 2015 | 36.65 | 36.89 | 36.14 | 36.60 | 379,492 | -0.23(-0.62%) |
Nov 12, 2015 | 36.81 | 37.11 | 36.50 | 36.83 | 413,569 | -0.22(-0.59%) |
Nov 11, 2015 | 36.51 | 37.25 | 36.46 | 37.05 | 223,966 | +0.60(+1.65%) |
Nov 10, 2015 | 36.08 | 36.48 | 35.94 | 36.45 | 236,535 | +0.23(+0.64%) |
Nov 09, 2015 | 36.80 | 37.09 | 35.95 | 36.22 | 292,711 | -0.13(-0.36%) |
Nov 06, 2015 | 35.39 | 36.51 | 35.30 | 36.35 | 303,318 | +0.79(+2.22%) |
Nov 05, 2015 | 35.01 | 35.84 | 34.50 | 35.56 | 468,575 | +0.89(+2.57%) |
Nov 04, 2015 | 34.86 | 34.86 | 34.46 | 34.67 | 212,798 | -0.14(-0.40%) |
Nov 03, 2015 | 34.66 | 35.01 | 34.38 | 34.81 | 338,482 | -0.03(-0.09%) |
Nov 02, 2015 | 33.82 | 35.01 | 32.89 | 34.84 | 497,081 | +0.83(+2.44%) |
Oct 30, 2015 | 33.71 | 35.46 | 33.34 | 34.01 | 808,576 | +0.20(+0.59%) |
Oct 29, 2015 | 35.27 | 38.33 | 33.01 | 33.81 | 2,719,301 | -10.09(-22.98%) |
Oct 28, 2015 | 43.82 | 44.32 | 43.31 | 43.90 | 401,700 | +0.26(+0.60%) |
Oct 27, 2015 | 44.01 | 44.37 | 43.16 | 43.64 | 182,147 | -0.51(-1.16%) |
Oct 26, 2015 | 44.44 | 44.76 | 44.08 | 44.15 | 287,284 | -0.32(-0.72%) |
Oct 23, 2015 | 44.51 | 44.95 | 44.07 | 44.47 | 121,240 | +0.26(+0.59%) |
Oct 22, 2015 | 43.82 | 44.82 | 43.68 | 44.21 | 235,517 | +0.73(+1.68%) |
Oct 21, 2015 | 44.49 | 44.54 | 43.44 | 43.48 | 128,028 | -0.89(-2.01%) |
Oct 20, 2015 | 43.79 | 44.53 | 43.67 | 44.37 | 243,994 | +0.58(+1.32%) |
Oct 19, 2015 | 43.78 | 44.06 | 43.62 | 43.79 | 156,675 | -0.13(-0.30%) |
Oct 16, 2015 | 44.42 | 44.50 | 43.67 | 43.92 | 222,290 | -0.37(-0.84%) |
Oct 15, 2015 | 44.47 | 44.75 | 43.83 | 44.29 | 213,202 | -0.05(-0.11%) |
Oct 14, 2015 | 44.94 | 45.30 | 44.25 | 44.34 | 101,277 | -0.71(-1.58%) |
Oct 13, 2015 | 45.47 | 45.85 | 44.99 | 45.05 | 118,919 | -0.61(-1.34%) |
Oct 12, 2015 | 45.07 | 45.87 | 44.95 | 45.66 | 110,197 | +0.54(+1.20%) |
Oct 09, 2015 | 45.35 | 45.48 | 45.00 | 45.12 | 148,074 | -0.21(-0.46%) |
Oct 08, 2015 | 45.22 | 45.47 | 44.79 | 45.33 | 242,072 | +0.10(+0.22%) |
Oct 07, 2015 | 44.84 | 45.98 | 44.84 | 45.23 | 408,161 | +0.52(+1.16%) |
Oct 06, 2015 | 44.04 | 44.75 | 43.89 | 44.71 | 509,133 | +0.67(+1.52%) |
Oct 05, 2015 | 43.21 | 44.31 | 42.98 | 44.04 | 448,574 | +1.07(+2.49%) |
Oct 02, 2015 | 41.80 | 43.00 | 41.45 | 42.97 | 236,464 | +0.77(+1.82%) |