Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.75 | 33.75 | 33.75 | 0 | -0.61(-1.78%) | |
Dec 30, 2015 | 34.31 | 34.48 | 34.21 | 34.36 | 41,189 | -0.08(-0.23%) |
Dec 29, 2015 | 34.34 | 34.54 | 34.30 | 34.44 | 47,834 | +0.32(+0.94%) |
Dec 28, 2015 | 34.09 | 34.12 | 33.88 | 34.12 | 84,533 | -0.31(-0.90%) |
Dec 24, 2015 | 34.43 | 34.43 | 34.43 | 0 | +0.05(+0.15%) | |
Dec 23, 2015 | 33.99 | 34.39 | 33.99 | 34.38 | 50,562 | +0.44(+1.30%) |
Dec 22, 2015 | 33.82 | 33.96 | 33.65 | 33.94 | 82,632 | -0.06(-0.18%) |
Dec 21, 2015 | 34.52 | 34.55 | 33.81 | 34.00 | 47,650 | -0.01(-0.03%) |
Dec 18, 2015 | 34.27 | 34.32 | 33.99 | 34.01 | 70,669 | -0.69(-1.99%) |
Dec 17, 2015 | 34.96 | 35.05 | 34.70 | 34.70 | 52,711 | -0.35(-1.00%) |
Dec 16, 2015 | 34.62 | 35.19 | 34.48 | 35.05 | 55,447 | +0.62(+1.80%) |
Dec 15, 2015 | 34.45 | 34.60 | 34.37 | 34.43 | 64,101 | +0.70(+2.06%) |
Dec 14, 2015 | 33.91 | 34.00 | 33.44 | 33.73 | 58,663 | -0.05(-0.16%) |
Dec 11, 2015 | 33.99 | 34.08 | 33.75 | 33.79 | 70,328 | -0.33(-0.97%) |
Dec 10, 2015 | 34.30 | 34.33 | 34.04 | 34.12 | 57,462 | -0.33(-0.96%) |
Dec 09, 2015 | 34.51 | 34.88 | 34.16 | 34.45 | 80,588 | -0.39(-1.13%) |
Dec 08, 2015 | 34.78 | 34.98 | 34.67 | 34.84 | 60,662 | -0.59(-1.68%) |
Dec 07, 2015 | 35.29 | 35.44 | 35.16 | 35.44 | 38,850 | +0.57(+1.63%) |
Dec 04, 2015 | 34.55 | 34.99 | 34.50 | 34.87 | 53,391 | -0.10(-0.29%) |
Dec 03, 2015 | 35.41 | 35.41 | 34.80 | 34.97 | 30,946 | -0.63(-1.77%) |
Dec 02, 2015 | 35.58 | 35.80 | 35.41 | 35.60 | 35,624 | +0.09(+0.24%) |
Dec 01, 2015 | 35.45 | 35.57 | 35.40 | 35.52 | 37,629 | +0.09(+0.27%) |
Nov 30, 2015 | 35.68 | 35.74 | 35.33 | 35.42 | 18,304 | -0.38(-1.06%) |
Nov 27, 2015 | 35.80 | 35.84 | 35.67 | 35.80 | 37,816 | +0.14(+0.39%) |
Nov 25, 2015 | 35.66 | 35.66 | 35.66 | 0 | +0.51(+1.47%) | |
Nov 24, 2015 | 34.80 | 35.24 | 34.80 | 35.15 | 34,714 | -0.51(-1.44%) |
Nov 23, 2015 | 35.86 | 35.66 | 52,987 | -0.17(-0.47%) | ||
Nov 20, 2015 | 35.93 | 36.06 | 35.83 | 35.83 | 25,125 | -0.08(-0.22%) |
Nov 19, 2015 | 35.93 | 36.05 | 35.83 | 35.91 | 55,371 | -0.11(-0.31%) |
Nov 18, 2015 | 35.89 | 36.04 | 35.60 | 36.02 | 54,503 | -0.11(-0.30%) |
Nov 17, 2015 | 36.34 | 36.36 | 36.09 | 36.13 | 30,559 | +0.28(+0.78%) |
Nov 16, 2015 | 35.34 | 35.85 | 35.32 | 35.85 | 41,114 | +0.30(+0.83%) |
Nov 13, 2015 | 35.48 | 35.66 | 35.36 | 35.55 | 34,324 | -0.52(-1.43%) |
Nov 12, 2015 | 36.12 | 36.20 | 36.01 | 36.07 | 50,086 | -0.33(-0.91%) |
Nov 11, 2015 | 36.26 | 36.52 | 36.22 | 36.40 | 33,168 | +0.72(+2.02%) |
Nov 10, 2015 | 35.23 | 35.68 | 35.23 | 35.68 | 216,243 | +0.20(+0.56%) |
Nov 09, 2015 | 35.59 | 35.59 | 35.34 | 35.48 | 31,779 | -0.50(-1.38%) |
Nov 06, 2015 | 36.06 | 36.13 | 35.68 | 35.98 | 42,417 | -0.82(-2.24%) |
Nov 05, 2015 | 36.55 | 36.82 | 36.50 | 36.80 | 46,560 | +0.81(+2.25%) |
Nov 04, 2015 | 36.17 | 36.21 | 35.96 | 35.99 | 38,814 | -0.36(-0.99%) |
Nov 03, 2015 | 36.11 | 36.41 | 35.99 | 36.35 | 32,710 | -0.18(-0.49%) |
Nov 02, 2015 | 36.54 | 36.55 | 36.36 | 36.53 | 47,928 | +0.06(+0.16%) |
Oct 30, 2015 | 36.42 | 36.73 | 36.38 | 36.47 | 39,767 | -1.27(-3.37%) |
Oct 29, 2015 | 37.97 | 38.20 | 37.15 | 37.74 | 74,600 | +0.01(+0.03%) |
Oct 28, 2015 | 38.03 | 38.10 | 37.37 | 37.73 | 42,234 | -0.08(-0.21%) |
Oct 27, 2015 | 37.73 | 37.87 | 37.72 | 37.81 | 48,115 | +0.03(+0.07%) |
Oct 26, 2015 | 37.87 | 38.07 | 37.63 | 37.78 | 42,130 | -0.56(-1.45%) |
Oct 23, 2015 | 38.45 | 38.52 | 38.14 | 38.34 | 56,458 | +0.23(+0.60%) |
Oct 22, 2015 | 38.19 | 38.33 | 38.03 | 38.11 | 72,078 | +0.83(+2.23%) |
Oct 21, 2015 | 37.40 | 37.61 | 37.28 | 37.28 | 34,665 | -0.75(-1.97%) |
Oct 20, 2015 | 37.96 | 38.13 | 37.91 | 38.03 | 67,347 | -0.08(-0.21%) |
Oct 19, 2015 | 38.03 | 38.15 | 37.87 | 38.11 | 57,593 | +0.29(+0.77%) |
Oct 16, 2015 | 37.55 | 37.87 | 37.49 | 37.82 | 53,177 | -0.32(-0.84%) |
Oct 15, 2015 | 37.85 | 38.18 | 37.78 | 38.14 | 70,368 | +0.54(+1.44%) |
Oct 14, 2015 | 37.73 | 37.80 | 37.48 | 37.60 | 95,654 | +0.51(+1.38%) |
Oct 13, 2015 | 37.25 | 37.40 | 37.09 | 37.09 | 47,719 | -0.51(-1.36%) |
Oct 12, 2015 | 37.34 | 37.68 | 37.34 | 37.60 | 50,531 | +0.34(+0.91%) |
Oct 09, 2015 | 37.15 | 37.31 | 37.14 | 37.26 | 46,514 | +0.31(+0.84%) |
Oct 08, 2015 | 36.27 | 36.98 | 36.26 | 36.95 | 59,590 | +0.57(+1.57%) |
Oct 07, 2015 | 36.15 | 36.38 | 36.11 | 36.38 | 24,676 | +0.23(+0.64%) |
Oct 06, 2015 | 36.02 | 36.30 | 36.01 | 36.15 | 54,688 | +0.09(+0.25%) |
Oct 05, 2015 | 35.94 | 36.06 | 35.87 | 36.06 | 39,823 | +0.84(+2.39%) |
Oct 02, 2015 | 34.62 | 35.26 | 34.57 | 35.22 | 39,535 | +0.87(+2.53%) |