Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.15 | 36.56 | 36.56 | 36.56 | 1,073,900 | -0.57(-1.54%) |
Dec 30, 2015 | 37.07 | 37.63 | 36.87 | 37.13 | 745,273 | +0.05(+0.13%) |
Dec 29, 2015 | 37.16 | 37.84 | 36.82 | 37.08 | 932,951 | +0.39(+1.06%) |
Dec 28, 2015 | 37.33 | 37.61 | 36.12 | 36.69 | 629,866 | -0.85(-2.26%) |
Dec 24, 2015 | 38.33 | 37.54 | 37.54 | 37.54 | 373,100 | -0.91(-2.37%) |
Dec 23, 2015 | 37.03 | 38.52 | 36.92 | 38.45 | 1,083,998 | +1.50(+4.06%) |
Dec 22, 2015 | 36.64 | 37.19 | 36.26 | 36.95 | 872,631 | +0.34(+0.93%) |
Dec 21, 2015 | 36.77 | 37.58 | 36.23 | 36.61 | 1,218,429 | -0.15(-0.41%) |
Dec 18, 2015 | 35.50 | 36.91 | 35.03 | 36.76 | 3,220,832 | -1.04(-2.75%) |
Dec 17, 2015 | 38.32 | 38.32 | 37.50 | 37.80 | 1,345,809 | -0.34(-0.89%) |
Dec 16, 2015 | 37.87 | 38.83 | 37.75 | 38.14 | 972,626 | +0.33(+0.87%) |
Dec 15, 2015 | 37.25 | 38.32 | 37.25 | 37.81 | 1,241,901 | +0.62(+1.67%) |
Dec 14, 2015 | 37.36 | 38.82 | 36.72 | 37.19 | 1,483,014 | +0.21(+0.57%) |
Dec 11, 2015 | 37.38 | 37.76 | 36.84 | 36.98 | 698,542 | -0.93(-2.45%) |
Dec 10, 2015 | 37.50 | 39.14 | 37.39 | 37.91 | 1,055,378 | +0.72(+1.94%) |
Dec 09, 2015 | 36.73 | 38.48 | 36.73 | 37.19 | 1,166,830 | -0.05(-0.13%) |
Dec 08, 2015 | 38.03 | 38.78 | 36.82 | 37.24 | 1,355,654 | -1.34(-3.47%) |
Dec 07, 2015 | 38.37 | 39.00 | 36.78 | 38.58 | 1,870,613 | +0.05(+0.13%) |
Dec 04, 2015 | 38.69 | 39.00 | 38.07 | 38.53 | 1,051,795 | -0.32(-0.82%) |
Dec 03, 2015 | 38.30 | 39.26 | 36.50 | 38.85 | 3,247,945 | +0.59(+1.54%) |
Dec 02, 2015 | 38.42 | 38.98 | 37.66 | 38.26 | 1,447,254 | -0.67(-1.72%) |
Dec 01, 2015 | 38.75 | 39.05 | 38.34 | 38.93 | 1,357,163 | +0.46(+1.20%) |
Nov 30, 2015 | 38.60 | 38.88 | 37.96 | 38.47 | 1,699,589 | -0.60(-1.54%) |
Nov 27, 2015 | 38.83 | 39.79 | 38.79 | 39.07 | 817,305 | +0.25(+0.64%) |
Nov 25, 2015 | 38.51 | 38.82 | 38.82 | 38.82 | 1,112,800 | +0.01(+0.03%) |
Nov 24, 2015 | 36.60 | 38.91 | 36.24 | 38.81 | 1,807,354 | +1.74(+4.69%) |
Nov 23, 2015 | 36.80 | 37.28 | 36.09 | 37.07 | 2,032,507 | +0.28(+0.76%) |
Nov 20, 2015 | 35.90 | 37.01 | 35.51 | 36.79 | 3,230,632 | +1.04(+2.91%) |
Nov 19, 2015 | 35.09 | 36.35 | 35.00 | 35.75 | 2,445,669 | +0.36(+1.02%) |
Nov 18, 2015 | 34.95 | 35.49 | 33.84 | 35.39 | 3,436,737 | +0.82(+2.37%) |
Nov 17, 2015 | 32.15 | 35.09 | 31.59 | 34.57 | 5,574,450 | +2.72(+8.54%) |
Nov 16, 2015 | 32.82 | 33.65 | 30.65 | 31.85 | 8,742,984 | -0.54(-1.67%) |
Nov 13, 2015 | 37.21 | 37.99 | 32.22 | 32.39 | 22,119,314 | -18.62(-36.50%) |
Nov 12, 2015 | 51.21 | 52.73 | 50.34 | 51.01 | 4,045,800 | -1.03(-1.98%) |
Nov 11, 2015 | 54.43 | 54.78 | 51.83 | 52.04 | 2,294,761 | -2.26(-4.16%) |
Nov 10, 2015 | 53.33 | 54.43 | 53.13 | 54.30 | 1,823,074 | +0.60(+1.12%) |
Nov 09, 2015 | 55.16 | 55.48 | 53.49 | 53.70 | 2,146,238 | -1.42(-2.58%) |
Nov 06, 2015 | 55.48 | 55.48 | 54.11 | 55.12 | 1,639,014 | -0.42(-0.76%) |
Nov 05, 2015 | 54.12 | 56.54 | 53.75 | 55.54 | 1,540,319 | +1.66(+3.08%) |
Nov 04, 2015 | 54.65 | 54.65 | 52.54 | 53.88 | 2,298,920 | -1.03(-1.88%) |
Nov 03, 2015 | 55.34 | 55.78 | 54.79 | 54.91 | 1,910,276 | -0.21(-0.38%) |
Nov 02, 2015 | 54.31 | 55.58 | 53.95 | 55.12 | 807,586 | +0.71(+1.30%) |
Oct 30, 2015 | 53.12 | 54.58 | 53.02 | 54.41 | 901,894 | +1.40(+2.64%) |
Oct 29, 2015 | 53.62 | 53.82 | 52.36 | 53.01 | 718,836 | -0.60(-1.12%) |
Oct 28, 2015 | 53.00 | 54.07 | 52.56 | 53.61 | 794,982 | +0.68(+1.28%) |
Oct 27, 2015 | 52.26 | 53.06 | 51.58 | 52.93 | 1,063,965 | +0.61(+1.17%) |
Oct 26, 2015 | 51.85 | 52.56 | 51.62 | 52.32 | 877,459 | +0.32(+0.62%) |
Oct 23, 2015 | 54.62 | 54.96 | 51.76 | 52.00 | 1,223,977 | -2.54(-4.66%) |
Oct 22, 2015 | 54.19 | 55.22 | 54.08 | 54.54 | 789,435 | +0.40(+0.74%) |
Oct 21, 2015 | 55.68 | 55.82 | 54.06 | 54.14 | 727,242 | -1.41(-2.54%) |
Oct 20, 2015 | 55.07 | 55.77 | 54.72 | 55.55 | 1,354,226 | +0.62(+1.13%) |
Oct 19, 2015 | 54.78 | 55.47 | 54.31 | 54.93 | 837,922 | +0.00(+0.00%) |
Oct 16, 2015 | 55.19 | 55.50 | 54.14 | 54.93 | 681,936 | -0.32(-0.58%) |
Oct 15, 2015 | 55.72 | 55.78 | 54.29 | 55.25 | 758,514 | -0.30(-0.54%) |
Oct 14, 2015 | 55.70 | 56.55 | 55.14 | 55.55 | 777,645 | +0.09(+0.16%) |
Oct 13, 2015 | 55.64 | 56.46 | 55.14 | 55.46 | 548,988 | -0.80(-1.42%) |
Oct 12, 2015 | 57.50 | 57.61 | 56.18 | 56.26 | 402,408 | -0.92(-1.61%) |
Oct 09, 2015 | 57.88 | 58.18 | 56.59 | 57.18 | 607,413 | -0.71(-1.23%) |
Oct 08, 2015 | 55.58 | 58.14 | 55.20 | 57.89 | 1,076,325 | +2.38(+4.29%) |
Oct 07, 2015 | 55.06 | 56.24 | 54.85 | 55.51 | 886,837 | +0.50(+0.91%) |
Oct 06, 2015 | 55.67 | 55.67 | 54.40 | 55.01 | 903,820 | -0.50(-0.90%) |
Oct 05, 2015 | 54.48 | 55.61 | 53.59 | 55.51 | 1,975,114 | +0.13(+0.23%) |
Oct 02, 2015 | 53.72 | 55.50 | 53.05 | 55.38 | 1,525,264 | +1.07(+1.97%) |