Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.29 | 32.15 | 32.15 | 32.15 | 1,134,819 | -0.24(-0.75%) |
Dec 30, 2015 | 33.00 | 33.01 | 32.38 | 32.39 | 478,178 | -0.67(-2.03%) |
Dec 29, 2015 | 32.86 | 33.13 | 32.63 | 33.06 | 346,578 | +0.44(+1.35%) |
Dec 28, 2015 | 32.54 | 32.74 | 32.16 | 32.62 | 282,491 | -0.08(-0.25%) |
Dec 24, 2015 | 32.52 | 32.70 | 32.70 | 32.70 | 249,653 | +0.24(+0.75%) |
Dec 23, 2015 | 32.19 | 32.53 | 31.93 | 32.46 | 370,460 | +0.45(+1.40%) |
Dec 22, 2015 | 32.32 | 32.50 | 31.64 | 32.01 | 462,177 | -0.16(-0.50%) |
Dec 21, 2015 | 32.12 | 32.39 | 31.72 | 32.17 | 558,913 | +0.22(+0.67%) |
Dec 18, 2015 | 31.84 | 32.12 | 31.55 | 31.96 | 2,909,555 | -0.43(-1.33%) |
Dec 17, 2015 | 33.08 | 33.18 | 32.33 | 32.39 | 628,073 | -0.69(-2.09%) |
Dec 16, 2015 | 33.28 | 33.28 | 32.38 | 33.08 | 803,420 | +0.15(+0.46%) |
Dec 15, 2015 | 32.65 | 33.28 | 32.48 | 32.93 | 654,328 | +0.73(+2.25%) |
Dec 14, 2015 | 32.36 | 32.36 | 31.64 | 32.20 | 1,210,352 | +0.13(+0.39%) |
Dec 11, 2015 | 32.24 | 32.69 | 31.78 | 32.07 | 936,807 | -0.71(-2.16%) |
Dec 10, 2015 | 32.60 | 32.93 | 32.28 | 32.78 | 721,171 | +0.18(+0.55%) |
Dec 09, 2015 | 33.20 | 33.50 | 32.33 | 32.60 | 627,019 | -0.59(-1.78%) |
Dec 08, 2015 | 33.59 | 33.72 | 33.10 | 33.20 | 586,032 | -0.78(-2.30%) |
Dec 07, 2015 | 34.24 | 34.32 | 33.56 | 33.98 | 714,443 | -0.36(-1.04%) |
Dec 04, 2015 | 33.71 | 34.43 | 33.50 | 34.33 | 494,647 | +0.71(+2.11%) |
Dec 03, 2015 | 34.32 | 34.54 | 33.55 | 33.63 | 586,997 | -0.48(-1.39%) |
Dec 02, 2015 | 34.73 | 34.89 | 34.03 | 34.10 | 900,191 | -0.59(-1.71%) |
Dec 01, 2015 | 34.95 | 35.05 | 34.50 | 34.69 | 800,271 | -0.08(-0.23%) |
Nov 30, 2015 | 34.63 | 34.95 | 34.32 | 34.77 | 653,056 | +0.23(+0.67%) |
Nov 27, 2015 | 34.71 | 34.73 | 34.23 | 34.54 | 253,464 | -0.22(-0.64%) |
Nov 25, 2015 | 34.70 | 34.76 | 34.76 | 34.76 | 726,538 | +0.13(+0.39%) |
Nov 24, 2015 | 34.12 | 34.70 | 33.93 | 34.63 | 420,517 | +0.28(+0.81%) |
Nov 23, 2015 | 34.35 | 34.63 | 34.24 | 34.35 | 542,128 | +0.00(+0.00%) |
Nov 20, 2015 | 34.53 | 34.67 | 34.19 | 34.35 | 574,412 | +0.05(+0.16%) |
Nov 19, 2015 | 34.32 | 34.32 | 34.03 | 34.30 | 447,085 | -0.04(-0.13%) |
Nov 18, 2015 | 34.09 | 34.35 | 33.45 | 34.34 | 686,651 | +0.39(+1.16%) |
Nov 17, 2015 | 33.84 | 34.30 | 33.57 | 33.95 | 927,419 | +0.35(+1.04%) |
Nov 16, 2015 | 33.05 | 33.61 | 32.75 | 33.60 | 767,485 | +0.42(+1.27%) |
Nov 13, 2015 | 33.50 | 33.71 | 32.91 | 33.18 | 777,924 | -0.42(-1.25%) |
Nov 12, 2015 | 34.13 | 34.28 | 33.57 | 33.60 | 465,680 | -0.80(-2.32%) |
Nov 11, 2015 | 34.96 | 35.06 | 34.28 | 34.40 | 496,342 | -0.28(-0.80%) |
Nov 10, 2015 | 34.41 | 34.74 | 34.20 | 34.67 | 1,031,640 | +0.17(+0.49%) |
Nov 09, 2015 | 34.78 | 34.78 | 34.29 | 34.50 | 1,197,073 | +0.18(+0.52%) |
Nov 06, 2015 | 33.63 | 34.71 | 33.60 | 34.32 | 1,255,467 | +1.08(+3.26%) |
Nov 05, 2015 | 32.77 | 33.37 | 32.74 | 33.24 | 759,702 | +0.53(+1.62%) |
Nov 04, 2015 | 32.76 | 33.05 | 32.51 | 32.71 | 795,291 | +0.09(+0.27%) |
Nov 03, 2015 | 32.50 | 32.71 | 32.26 | 32.62 | 630,051 | +0.05(+0.17%) |
Nov 02, 2015 | 32.07 | 32.71 | 32.06 | 32.57 | 884,624 | +0.52(+1.62%) |
Oct 30, 2015 | 32.70 | 32.92 | 31.86 | 32.05 | 893,748 | -0.74(-2.27%) |
Oct 29, 2015 | 32.82 | 33.26 | 32.54 | 32.79 | 751,838 | -0.16(-0.49%) |
Oct 28, 2015 | 31.60 | 33.04 | 31.58 | 32.95 | 1,262,826 | +1.39(+4.40%) |
Oct 27, 2015 | 31.89 | 32.36 | 31.50 | 31.56 | 791,400 | -0.56(-1.73%) |
Oct 26, 2015 | 32.59 | 32.68 | 31.96 | 32.12 | 878,963 | -0.37(-1.13%) |
Oct 23, 2015 | 31.82 | 32.58 | 31.73 | 32.49 | 1,085,042 | +1.08(+3.42%) |
Oct 22, 2015 | 30.85 | 31.68 | 30.69 | 31.41 | 1,008,511 | +0.79(+2.58%) |
Oct 21, 2015 | 31.20 | 31.34 | 30.59 | 30.62 | 957,422 | -0.48(-1.53%) |
Oct 20, 2015 | 31.13 | 31.29 | 30.93 | 31.10 | 1,089,575 | +0.01(+0.03%) |
Oct 19, 2015 | 30.91 | 31.37 | 30.83 | 31.09 | 817,103 | +0.27(+0.87%) |
Oct 16, 2015 | 30.21 | 31.11 | 29.61 | 30.82 | 1,516,132 | +1.09(+3.68%) |
Oct 15, 2015 | 29.00 | 29.74 | 28.88 | 29.73 | 1,047,817 | +0.91(+3.17%) |
Oct 14, 2015 | 29.41 | 29.41 | 28.71 | 28.81 | 838,287 | -0.70(-2.37%) |
Oct 13, 2015 | 29.67 | 29.97 | 29.26 | 29.51 | 920,305 | -0.03(-0.09%) |
Oct 12, 2015 | 29.17 | 29.58 | 29.10 | 29.54 | 479,680 | +0.25(+0.86%) |
Oct 09, 2015 | 29.58 | 29.70 | 29.15 | 29.29 | 536,842 | -0.25(-0.85%) |
Oct 08, 2015 | 29.12 | 29.56 | 28.87 | 29.54 | 656,711 | +0.35(+1.20%) |
Oct 07, 2015 | 28.57 | 29.21 | 28.57 | 29.19 | 828,314 | +0.80(+2.81%) |
Oct 06, 2015 | 28.22 | 28.44 | 27.94 | 28.39 | 700,602 | +0.06(+0.22%) |
Oct 05, 2015 | 27.83 | 28.36 | 27.78 | 28.33 | 473,552 | +0.78(+2.83%) |
Oct 02, 2015 | 27.31 | 27.58 | 26.10 | 27.55 | 1,069,702 | -0.28(-1.00%) |