Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.98 | 34.23 | 34.23 | 34.23 | 1,403,378 | +0.18(+0.52%) |
Dec 30, 2015 | 35.00 | 35.00 | 33.92 | 34.05 | 1,114,869 | -1.05(-3.00%) |
Dec 29, 2015 | 34.87 | 35.15 | 34.72 | 35.10 | 541,847 | +0.32(+0.91%) |
Dec 28, 2015 | 35.21 | 35.29 | 34.51 | 34.79 | 654,453 | -0.54(-1.53%) |
Dec 24, 2015 | 34.90 | 35.33 | 35.33 | 35.33 | 320,873 | +0.41(+1.18%) |
Dec 23, 2015 | 34.96 | 35.09 | 34.53 | 34.92 | 1,512,002 | +0.14(+0.40%) |
Dec 22, 2015 | 34.60 | 34.84 | 33.56 | 34.78 | 3,521,483 | +0.30(+0.87%) |
Dec 21, 2015 | 35.04 | 35.21 | 34.40 | 34.48 | 1,875,836 | -0.51(-1.47%) |
Dec 18, 2015 | 35.24 | 35.49 | 34.66 | 34.99 | 2,026,927 | -0.25(-0.71%) |
Dec 17, 2015 | 35.17 | 35.56 | 34.94 | 35.24 | 1,678,518 | +0.28(+0.80%) |
Dec 16, 2015 | 35.24 | 35.34 | 34.60 | 34.96 | 2,022,292 | -0.16(-0.45%) |
Dec 15, 2015 | 35.16 | 35.36 | 34.75 | 35.12 | 2,631,630 | +0.09(+0.27%) |
Dec 14, 2015 | 35.84 | 35.95 | 34.40 | 35.03 | 1,859,116 | -0.88(-2.44%) |
Dec 11, 2015 | 36.61 | 36.75 | 35.66 | 35.91 | 1,427,106 | -1.09(-2.95%) |
Dec 10, 2015 | 36.97 | 37.37 | 36.82 | 37.00 | 653,364 | +0.02(+0.05%) |
Dec 09, 2015 | 36.60 | 37.32 | 36.40 | 36.98 | 1,142,865 | +0.33(+0.89%) |
Dec 08, 2015 | 36.91 | 37.08 | 36.61 | 36.65 | 864,335 | -0.54(-1.46%) |
Dec 07, 2015 | 37.87 | 37.91 | 36.86 | 37.20 | 1,190,360 | -0.79(-2.09%) |
Dec 04, 2015 | 37.22 | 38.21 | 37.21 | 37.99 | 659,258 | +0.82(+2.21%) |
Dec 03, 2015 | 37.75 | 37.75 | 36.98 | 37.17 | 867,642 | -0.50(-1.34%) |
Dec 02, 2015 | 38.47 | 38.58 | 37.60 | 37.67 | 787,275 | -1.01(-2.61%) |
Dec 01, 2015 | 38.78 | 38.88 | 38.23 | 38.68 | 984,127 | +0.12(+0.31%) |
Nov 30, 2015 | 39.34 | 39.47 | 38.21 | 38.56 | 1,340,947 | -0.87(-2.20%) |
Nov 27, 2015 | 39.04 | 39.79 | 39.04 | 39.43 | 258,314 | +0.38(+0.98%) |
Nov 25, 2015 | 38.78 | 39.04 | 39.04 | 39.04 | 826,985 | +0.30(+0.77%) |
Nov 24, 2015 | 38.30 | 38.87 | 38.12 | 38.74 | 1,122,700 | -0.18(-0.46%) |
Nov 23, 2015 | 38.36 | 39.28 | 37.80 | 38.92 | 1,106,141 | +0.63(+1.63%) |
Nov 20, 2015 | 38.77 | 38.92 | 38.25 | 38.30 | 815,054 | -0.34(-0.87%) |
Nov 19, 2015 | 39.04 | 39.09 | 38.48 | 38.63 | 681,133 | -0.39(-1.00%) |
Nov 18, 2015 | 38.81 | 39.12 | 38.64 | 39.02 | 958,540 | +0.27(+0.70%) |
Nov 17, 2015 | 39.42 | 39.56 | 38.60 | 38.75 | 1,232,434 | -0.41(-1.05%) |
Nov 16, 2015 | 38.64 | 39.20 | 38.25 | 39.17 | 1,273,902 | +0.52(+1.35%) |
Nov 13, 2015 | 38.48 | 38.99 | 38.19 | 38.64 | 1,247,756 | +0.19(+0.49%) |
Nov 12, 2015 | 39.11 | 39.32 | 38.23 | 38.46 | 1,304,610 | -0.88(-2.23%) |
Nov 11, 2015 | 39.95 | 39.95 | 39.31 | 39.33 | 956,318 | -0.40(-1.01%) |
Nov 10, 2015 | 39.15 | 40.01 | 39.00 | 39.73 | 1,778,514 | +0.63(+1.62%) |
Nov 09, 2015 | 39.38 | 39.42 | 38.86 | 39.10 | 933,467 | -0.27(-0.69%) |
Nov 06, 2015 | 39.32 | 39.90 | 38.91 | 39.37 | 1,673,962 | -0.33(-0.82%) |
Nov 05, 2015 | 39.05 | 40.61 | 38.86 | 39.70 | 3,929,689 | +2.65(+7.16%) |
Nov 04, 2015 | 37.28 | 37.67 | 36.86 | 37.05 | 1,399,532 | -0.25(-0.68%) |
Nov 03, 2015 | 37.39 | 37.51 | 37.13 | 37.30 | 1,006,567 | -0.22(-0.60%) |
Nov 02, 2015 | 36.40 | 37.57 | 36.29 | 37.52 | 1,453,352 | +1.03(+2.81%) |
Oct 30, 2015 | 36.73 | 36.82 | 36.32 | 36.50 | 1,421,675 | -0.26(-0.71%) |
Oct 29, 2015 | 37.04 | 37.22 | 36.67 | 36.76 | 672,133 | -0.54(-1.45%) |
Oct 28, 2015 | 36.97 | 37.58 | 36.42 | 37.30 | 1,014,774 | +0.32(+0.86%) |
Oct 27, 2015 | 37.51 | 37.54 | 36.66 | 36.98 | 1,357,182 | -0.60(-1.59%) |
Oct 26, 2015 | 36.24 | 37.85 | 35.96 | 37.58 | 1,810,440 | +1.45(+4.00%) |
Oct 23, 2015 | 35.61 | 36.24 | 35.61 | 36.13 | 1,830,884 | +0.80(+2.27%) |
Oct 22, 2015 | 36.33 | 36.37 | 35.16 | 35.33 | 2,905,034 | -0.86(-2.37%) |
Oct 21, 2015 | 35.92 | 36.40 | 35.89 | 36.19 | 1,040,559 | +0.25(+0.70%) |
Oct 20, 2015 | 35.99 | 36.51 | 35.75 | 35.94 | 463,332 | -0.09(-0.26%) |
Oct 19, 2015 | 35.52 | 36.03 | 35.47 | 36.03 | 1,554,432 | +0.47(+1.31%) |
Oct 16, 2015 | 35.63 | 35.66 | 35.33 | 35.56 | 878,791 | -0.06(-0.16%) |
Oct 15, 2015 | 35.60 | 36.11 | 35.14 | 35.62 | 711,594 | +0.11(+0.32%) |
Oct 14, 2015 | 35.73 | 36.08 | 35.38 | 35.51 | 971,163 | -0.15(-0.42%) |
Oct 13, 2015 | 36.22 | 36.27 | 35.55 | 35.66 | 1,127,345 | -1.06(-2.90%) |
Oct 12, 2015 | 36.31 | 36.76 | 36.31 | 36.72 | 792,916 | +0.37(+1.03%) |
Oct 09, 2015 | 36.48 | 36.77 | 36.15 | 36.35 | 805,053 | -0.11(-0.31%) |
Oct 08, 2015 | 37.10 | 37.25 | 36.13 | 36.46 | 1,098,781 | -0.74(-1.98%) |
Oct 07, 2015 | 36.39 | 37.26 | 36.31 | 37.20 | 3,670,010 | +1.22(+3.40%) |
Oct 06, 2015 | 36.63 | 36.78 | 35.93 | 35.97 | 1,342,148 | -0.61(-1.66%) |
Oct 05, 2015 | 35.47 | 36.66 | 35.26 | 36.58 | 2,272,930 | +1.26(+3.57%) |
Oct 02, 2015 | 35.23 | 35.90 | 34.83 | 35.32 | 2,439,428 | +0.22(+0.64%) |