Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.58 | 33.58 | 33.58 | 0 | -0.07(-0.22%) | |
Dec 30, 2015 | 33.80 | 33.81 | 33.65 | 33.65 | 6,799 | -1.24(-3.55%) |
Dec 29, 2015 | 35.00 | 35.00 | 34.89 | 34.89 | 2,625 | +0.25(+0.72%) |
Dec 28, 2015 | 34.64 | 34.64 | 34.64 | 34.64 | 1,693 | +0.67(+1.97%) |
Dec 24, 2015 | 33.97 | 33.97 | 33.97 | 0 | -0.11(-0.31%) | |
Dec 23, 2015 | 34.31 | 34.31 | 34.08 | 34.08 | 1,739 | +0.28(+0.81%) |
Dec 22, 2015 | 34.15 | 34.29 | 33.80 | 33.80 | 4,824 | -1.09(-3.12%) |
Dec 21, 2015 | 35.05 | 35.05 | 34.77 | 34.89 | 2,598 | +0.66(+1.94%) |
Dec 18, 2015 | 34.23 | 34.33 | 34.23 | 34.23 | 1,064 | -0.99(-2.83%) |
Dec 17, 2015 | 35.37 | 35.46 | 35.22 | 35.22 | 4,043 | -0.31(-0.87%) |
Dec 16, 2015 | 35.25 | 35.53 | 35.19 | 35.53 | 2,623 | +0.20(+0.55%) |
Dec 15, 2015 | 35.28 | 35.52 | 35.05 | 35.34 | 8,975 | -0.55(-1.55%) |
Dec 14, 2015 | 36.00 | 36.08 | 35.87 | 35.89 | 3,908 | -1.10(-2.97%) |
Dec 11, 2015 | 36.98 | 36.99 | 36.82 | 36.99 | 3,899 | +0.61(+1.68%) |
Dec 10, 2015 | 36.45 | 36.45 | 36.38 | 36.38 | 2,162 | +0.08(+0.22%) |
Dec 09, 2015 | 36.60 | 36.60 | 36.16 | 36.30 | 1,177 | -0.10(-0.27%) |
Dec 08, 2015 | 36.36 | 36.40 | 36.15 | 36.40 | 3,360 | -0.66(-1.79%) |
Dec 07, 2015 | 36.98 | 37.10 | 36.97 | 37.06 | 3,530 | -0.03(-0.07%) |
Dec 04, 2015 | 37.05 | 37.09 | 37.05 | 37.09 | 606 | +0.01(+0.03%) |
Dec 03, 2015 | 37.29 | 37.30 | 37.08 | 37.08 | 2,611 | -0.40(-1.07%) |
Dec 02, 2015 | 37.35 | 37.48 | 37.35 | 37.48 | 1,638 | -0.29(-0.77%) |
Dec 01, 2015 | 37.91 | 38.05 | 37.77 | 37.77 | 1,905 | +0.92(+2.50%) |
Nov 30, 2015 | 36.69 | 36.85 | 36.69 | 36.85 | 1,789 | +0.43(+1.18%) |
Nov 27, 2015 | 36.42 | 36.42 | 36.42 | 36.42 | 154 | -0.35(-0.95%) |
Nov 25, 2015 | 36.77 | 36.77 | 36.77 | 0 | -0.41(-1.10%) | |
Nov 24, 2015 | 36.96 | 37.18 | 36.91 | 37.18 | 3,333 | -0.17(-0.46%) |
Nov 23, 2015 | 37.30 | 37.35 | 37.30 | 37.35 | 709 | -0.18(-0.48%) |
Nov 20, 2015 | 37.55 | 37.55 | 37.48 | 37.53 | 1,510 | +0.39(+1.05%) |
Nov 19, 2015 | 36.94 | 37.14 | 36.94 | 37.14 | 430 | +0.99(+2.74%) |
Nov 18, 2015 | 36.01 | 36.15 | 35.95 | 36.15 | 1,103 | -0.29(-0.80%) |
Nov 17, 2015 | 36.40 | 36.44 | 36.34 | 36.44 | 1,162 | +0.06(+0.16%) |
Nov 16, 2015 | 36.06 | 36.38 | 36.06 | 36.38 | 557 | +0.33(+0.92%) |
Nov 13, 2015 | 35.84 | 36.05 | 35.71 | 36.05 | 1,502 | -0.15(-0.41%) |
Nov 12, 2015 | 36.43 | 36.43 | 36.20 | 36.20 | 1,137 | -0.44(-1.19%) |
Nov 11, 2015 | 36.25 | 36.66 | 36.25 | 36.64 | 1,333 | +0.41(+1.12%) |
Nov 10, 2015 | 35.83 | 36.23 | 35.83 | 36.23 | 2,647 | +0.67(+1.88%) |
Nov 09, 2015 | 35.62 | 35.62 | 35.39 | 35.56 | 667 | +0.57(+1.63%) |
Nov 06, 2015 | 34.99 | 35.16 | 34.79 | 34.99 | 1,074 | +0.14(+0.40%) |
Nov 05, 2015 | 34.85 | 34.85 | 34.85 | 34.85 | 640 | -0.04(-0.11%) |
Nov 04, 2015 | 34.89 | 34.89 | 34.89 | 34.89 | 272 | +0.57(+1.66%) |
Nov 03, 2015 | 34.19 | 34.32 | 34.16 | 34.32 | 2,413 | +0.13(+0.38%) |
Nov 02, 2015 | 34.10 | 34.19 | 34.10 | 34.19 | 847 | +1.09(+3.29%) |
Oct 30, 2015 | 33.10 | 33.10 | 33.10 | 33.10 | 301 | +0.00(+0.00%) |
Oct 29, 2015 | 33.05 | 33.10 | 33.05 | 33.10 | 712 | +0.30(+0.91%) |
Oct 28, 2015 | 32.84 | 32.99 | 32.64 | 32.80 | 3,921 | +0.61(+1.89%) |
Oct 27, 2015 | 33.60 | 33.60 | 32.16 | 32.19 | 21,493 | -3.67(-10.23%) |
Oct 26, 2015 | 35.55 | 35.86 | 35.55 | 35.86 | 835 | -0.04(-0.11%) |
Oct 23, 2015 | 35.49 | 35.90 | 35.49 | 35.90 | 338 | +0.55(+1.54%) |
Oct 22, 2015 | 35.12 | 35.43 | 35.12 | 35.35 | 1,801 | +2.25(+6.81%) |
Oct 20, 2015 | 33.10 | 33.10 | 33.10 | 416 | +0.24(+0.73%) | |
Oct 19, 2015 | 33.07 | 33.08 | 32.61 | 32.86 | 1,598 | -0.52(-1.56%) |
Oct 16, 2015 | 33.47 | 33.47 | 33.32 | 33.38 | 731 | +0.68(+2.08%) |
Oct 15, 2015 | 32.68 | 32.71 | 32.68 | 32.70 | 1,284 | +0.97(+3.06%) |
Oct 14, 2015 | 31.73 | 31.73 | 31.73 | 31.73 | 261 | -0.90(-2.76%) |
Oct 13, 2015 | 32.85 | 32.85 | 32.54 | 32.63 | 1,634 | -1.03(-3.07%) |
Oct 09, 2015 | 33.66 | 33.66 | 33.66 | 73 | +1.38(+4.26%) | |
Oct 07, 2015 | 32.29 | 32.29 | 32.29 | 229 | +0.33(+1.03%) | |
Oct 06, 2015 | 32.19 | 32.22 | 31.96 | 31.96 | 8,250 | -0.64(-1.96%) |
Oct 05, 2015 | 32.60 | 32.75 | 32.60 | 32.60 | 2,492 | +1.08(+3.43%) |
Oct 02, 2015 | 30.86 | 31.52 | 30.86 | 31.52 | 1,678 | +0.18(+0.57%) |