Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.47 | 36.21 | 36.21 | 36.21 | 629,369 | -0.38(-1.04%) |
Dec 30, 2015 | 36.83 | 37.08 | 36.58 | 36.59 | 449,874 | -0.28(-0.75%) |
Dec 29, 2015 | 36.80 | 37.03 | 36.63 | 36.87 | 705,669 | +0.12(+0.33%) |
Dec 28, 2015 | 36.18 | 37.00 | 36.02 | 36.75 | 847,022 | +0.42(+1.15%) |
Dec 24, 2015 | 36.33 | 36.33 | 36.33 | 36.33 | 288,879 | +0.03(+0.08%) |
Dec 23, 2015 | 36.21 | 36.33 | 36.07 | 36.30 | 398,389 | +0.23(+0.64%) |
Dec 22, 2015 | 35.79 | 36.29 | 35.75 | 36.07 | 624,094 | +0.13(+0.35%) |
Dec 21, 2015 | 36.34 | 36.48 | 35.71 | 35.95 | 524,850 | -0.16(-0.44%) |
Dec 18, 2015 | 36.89 | 36.89 | 36.08 | 36.10 | 764,942 | -0.72(-1.97%) |
Dec 17, 2015 | 36.91 | 37.06 | 36.61 | 36.83 | 494,431 | +0.00(+0.00%) |
Dec 16, 2015 | 36.24 | 36.91 | 36.16 | 36.83 | 819,415 | +0.62(+1.72%) |
Dec 15, 2015 | 36.18 | 36.39 | 36.02 | 36.21 | 603,307 | +0.16(+0.44%) |
Dec 14, 2015 | 35.64 | 36.09 | 35.26 | 36.05 | 798,629 | +0.34(+0.96%) |
Dec 11, 2015 | 35.51 | 35.98 | 35.20 | 35.71 | 1,124,679 | -0.57(-1.58%) |
Dec 10, 2015 | 36.56 | 36.67 | 36.27 | 36.28 | 246,804 | -0.28(-0.78%) |
Dec 09, 2015 | 36.65 | 36.98 | 36.38 | 36.56 | 362,867 | -0.30(-0.82%) |
Dec 08, 2015 | 36.73 | 37.00 | 36.69 | 36.87 | 453,162 | +0.02(+0.07%) |
Dec 07, 2015 | 36.73 | 36.89 | 36.44 | 36.84 | 395,868 | +0.01(+0.02%) |
Dec 04, 2015 | 36.52 | 37.11 | 36.47 | 36.84 | 374,552 | +0.36(+0.99%) |
Dec 03, 2015 | 37.13 | 37.13 | 36.28 | 36.47 | 488,226 | -0.65(-1.76%) |
Dec 02, 2015 | 37.79 | 37.79 | 37.03 | 37.13 | 705,287 | -0.73(-1.93%) |
Dec 01, 2015 | 37.53 | 37.89 | 37.52 | 37.86 | 505,654 | +0.48(+1.29%) |
Nov 30, 2015 | 37.72 | 37.72 | 37.19 | 37.37 | 780,957 | -0.21(-0.56%) |
Nov 27, 2015 | 37.19 | 37.58 | 37.16 | 37.58 | 202,033 | +0.39(+1.04%) |
Nov 25, 2015 | 37.18 | 37.20 | 37.20 | 37.20 | 280,436 | +0.07(+0.20%) |
Nov 24, 2015 | 37.14 | 37.22 | 36.73 | 37.13 | 370,979 | -0.19(-0.50%) |
Nov 23, 2015 | 37.28 | 37.41 | 37.10 | 37.31 | 407,981 | -0.04(-0.10%) |
Nov 20, 2015 | 37.00 | 37.41 | 36.94 | 37.35 | 655,316 | +0.37(+1.00%) |
Nov 19, 2015 | 36.85 | 37.10 | 36.77 | 36.98 | 604,548 | +0.16(+0.44%) |
Nov 18, 2015 | 36.71 | 36.93 | 36.43 | 36.82 | 591,541 | +0.24(+0.66%) |
Nov 17, 2015 | 36.49 | 36.77 | 36.44 | 36.58 | 298,761 | -0.04(-0.10%) |
Nov 16, 2015 | 36.24 | 36.62 | 36.05 | 36.61 | 372,168 | +0.40(+1.12%) |
Nov 13, 2015 | 36.82 | 36.91 | 36.11 | 36.21 | 474,541 | -0.48(-1.32%) |
Nov 12, 2015 | 37.21 | 37.33 | 36.64 | 36.69 | 492,820 | -0.56(-1.49%) |
Nov 11, 2015 | 37.03 | 37.34 | 36.89 | 37.25 | 434,038 | +0.23(+0.62%) |
Nov 10, 2015 | 36.71 | 37.10 | 36.70 | 37.02 | 499,643 | +0.25(+0.69%) |
Nov 09, 2015 | 37.23 | 37.29 | 36.47 | 36.76 | 694,397 | -0.68(-1.82%) |
Nov 06, 2015 | 38.65 | 38.65 | 37.26 | 37.45 | 891,436 | -1.58(-4.06%) |
Nov 05, 2015 | 38.42 | 39.06 | 38.30 | 39.03 | 543,474 | +0.22(+0.56%) |
Nov 04, 2015 | 39.05 | 39.22 | 38.68 | 38.81 | 490,296 | -0.15(-0.37%) |
Nov 03, 2015 | 38.45 | 39.38 | 38.45 | 38.96 | 869,728 | +0.04(+0.09%) |
Nov 02, 2015 | 38.24 | 38.94 | 38.24 | 38.92 | 613,178 | +0.64(+1.67%) |
Oct 30, 2015 | 38.67 | 38.76 | 38.28 | 38.28 | 710,535 | -0.34(-0.89%) |
Oct 29, 2015 | 38.34 | 38.70 | 38.15 | 38.62 | 479,858 | +0.09(+0.24%) |
Oct 28, 2015 | 38.66 | 38.91 | 37.83 | 38.53 | 727,073 | -0.13(-0.33%) |
Oct 27, 2015 | 38.66 | 38.85 | 38.44 | 38.66 | 616,575 | -0.06(-0.16%) |
Oct 26, 2015 | 38.46 | 38.74 | 38.25 | 38.72 | 1,101,443 | +0.23(+0.60%) |
Oct 23, 2015 | 38.61 | 38.68 | 38.24 | 38.49 | 435,846 | -0.10(-0.25%) |
Oct 22, 2015 | 38.41 | 38.66 | 38.08 | 38.59 | 685,423 | +0.27(+0.69%) |
Oct 21, 2015 | 37.85 | 38.44 | 37.68 | 38.32 | 841,286 | +0.45(+1.20%) |
Oct 20, 2015 | 37.58 | 37.89 | 37.48 | 37.87 | 354,850 | +0.21(+0.56%) |
Oct 19, 2015 | 37.15 | 37.66 | 37.15 | 37.66 | 444,941 | +0.53(+1.43%) |
Oct 16, 2015 | 36.89 | 37.18 | 36.76 | 37.13 | 468,780 | +0.36(+0.97%) |
Oct 15, 2015 | 36.68 | 36.77 | 36.38 | 36.77 | 630,840 | +0.39(+1.06%) |
Oct 14, 2015 | 36.56 | 36.82 | 36.33 | 36.38 | 453,963 | -0.16(-0.45%) |
Oct 13, 2015 | 36.55 | 36.90 | 36.32 | 36.55 | 352,625 | -0.13(-0.35%) |
Oct 12, 2015 | 36.33 | 36.87 | 36.33 | 36.67 | 509,815 | +0.36(+1.00%) |
Oct 09, 2015 | 36.30 | 36.55 | 36.03 | 36.31 | 467,710 | -0.01(-0.02%) |
Oct 08, 2015 | 35.88 | 36.39 | 35.78 | 36.32 | 461,105 | +0.39(+1.08%) |
Oct 07, 2015 | 35.44 | 35.94 | 35.34 | 35.93 | 474,953 | +0.58(+1.64%) |
Oct 06, 2015 | 35.52 | 35.67 | 35.29 | 35.35 | 412,821 | -0.15(-0.43%) |
Oct 05, 2015 | 35.17 | 35.59 | 35.17 | 35.50 | 503,652 | +0.39(+1.12%) |
Oct 02, 2015 | 34.76 | 35.11 | 34.58 | 35.11 | 755,049 | +0.18(+0.50%) |