Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.51 | 31.60 | 31.60 | 31.60 | 168,500 | +1.06(+3.47%) |
Dec 30, 2015 | 30.53 | 31.34 | 30.19 | 30.54 | 136,324 | -0.16(-0.52%) |
Dec 29, 2015 | 31.14 | 31.15 | 30.02 | 30.70 | 150,922 | -0.17(-0.55%) |
Dec 28, 2015 | 31.99 | 32.38 | 30.00 | 30.87 | 229,414 | -1.19(-3.71%) |
Dec 24, 2015 | 33.40 | 32.06 | 32.06 | 32.06 | 112,800 | -1.46(-4.36%) |
Dec 23, 2015 | 33.98 | 34.23 | 32.98 | 33.52 | 89,731 | +0.02(+0.06%) |
Dec 22, 2015 | 32.72 | 34.15 | 32.25 | 33.50 | 89,950 | +0.71(+2.17%) |
Dec 21, 2015 | 32.32 | 33.65 | 31.15 | 32.79 | 244,845 | +0.90(+2.82%) |
Dec 18, 2015 | 32.33 | 32.72 | 31.64 | 31.89 | 816,761 | -0.62(-1.91%) |
Dec 17, 2015 | 32.80 | 33.86 | 32.09 | 32.51 | 96,714 | -0.29(-0.88%) |
Dec 16, 2015 | 32.65 | 33.06 | 31.93 | 32.80 | 172,457 | +0.37(+1.14%) |
Dec 15, 2015 | 32.00 | 33.39 | 31.95 | 32.43 | 182,278 | +0.49(+1.53%) |
Dec 14, 2015 | 32.92 | 33.38 | 30.90 | 31.94 | 180,816 | -1.01(-3.07%) |
Dec 11, 2015 | 32.60 | 33.60 | 32.34 | 32.95 | 151,190 | -0.31(-0.93%) |
Dec 10, 2015 | 36.36 | 36.36 | 32.86 | 33.26 | 157,506 | -2.98(-8.22%) |
Dec 09, 2015 | 36.77 | 37.83 | 36.00 | 36.24 | 180,583 | -0.65(-1.76%) |
Dec 08, 2015 | 35.92 | 37.58 | 35.66 | 36.89 | 144,508 | +0.62(+1.71%) |
Dec 07, 2015 | 36.39 | 36.74 | 34.69 | 36.27 | 120,894 | +0.03(+0.08%) |
Dec 04, 2015 | 35.86 | 37.03 | 34.24 | 36.24 | 190,096 | +0.62(+1.74%) |
Dec 03, 2015 | 38.21 | 38.35 | 35.44 | 35.62 | 121,109 | -2.11(-5.59%) |
Dec 02, 2015 | 36.39 | 38.07 | 36.37 | 37.73 | 146,616 | +1.25(+3.43%) |
Dec 01, 2015 | 38.36 | 38.36 | 35.73 | 36.48 | 91,769 | -1.55(-4.08%) |
Nov 30, 2015 | 38.47 | 38.98 | 36.99 | 38.03 | 140,796 | -0.42(-1.09%) |
Nov 27, 2015 | 38.16 | 39.16 | 38.16 | 38.45 | 96,705 | +0.45(+1.18%) |
Nov 25, 2015 | 37.81 | 38.00 | 38.00 | 38.00 | 281,800 | +0.44(+1.17%) |
Nov 24, 2015 | 38.36 | 38.64 | 36.95 | 37.56 | 135,181 | -1.18(-3.05%) |
Nov 23, 2015 | 36.80 | 38.90 | 36.80 | 38.74 | 99,920 | +1.29(+3.44%) |
Nov 20, 2015 | 38.75 | 38.83 | 37.06 | 37.45 | 124,386 | -1.05(-2.73%) |
Nov 19, 2015 | 39.50 | 39.50 | 37.90 | 38.50 | 150,142 | -0.87(-2.21%) |
Nov 18, 2015 | 39.67 | 39.67 | 37.36 | 39.37 | 127,075 | +0.02(+0.05%) |
Nov 17, 2015 | 39.92 | 40.33 | 38.65 | 39.35 | 149,898 | -0.34(-0.86%) |
Nov 16, 2015 | 41.09 | 41.19 | 37.10 | 39.69 | 263,202 | -1.41(-3.43%) |
Nov 13, 2015 | 40.67 | 42.70 | 40.59 | 41.10 | 163,619 | +0.19(+0.46%) |
Nov 12, 2015 | 41.48 | 43.20 | 40.72 | 40.91 | 255,486 | -0.95(-2.27%) |
Nov 11, 2015 | 42.63 | 42.84 | 41.32 | 41.86 | 143,680 | -0.52(-1.23%) |
Nov 10, 2015 | 39.60 | 42.46 | 39.13 | 42.38 | 182,275 | +2.68(+6.75%) |
Nov 09, 2015 | 38.54 | 40.20 | 38.32 | 39.70 | 269,118 | +1.28(+3.33%) |
Nov 06, 2015 | 35.89 | 38.48 | 34.52 | 38.42 | 161,991 | +1.93(+5.29%) |
Nov 05, 2015 | 39.43 | 39.43 | 36.27 | 36.49 | 282,423 | -2.62(-6.70%) |
Nov 04, 2015 | 38.46 | 39.70 | 38.17 | 39.11 | 138,176 | +0.71(+1.85%) |
Nov 03, 2015 | 38.25 | 39.46 | 36.98 | 38.40 | 201,761 | +0.19(+0.50%) |
Nov 02, 2015 | 35.58 | 39.99 | 35.58 | 38.21 | 231,311 | +2.83(+8.00%) |
Oct 30, 2015 | 35.00 | 36.10 | 34.73 | 35.38 | 191,518 | +0.44(+1.26%) |
Oct 29, 2015 | 34.73 | 35.52 | 34.49 | 34.94 | 180,090 | +0.20(+0.58%) |
Oct 28, 2015 | 34.20 | 35.05 | 33.43 | 34.74 | 145,882 | +0.71(+2.09%) |
Oct 27, 2015 | 33.82 | 34.26 | 33.02 | 34.03 | 161,511 | +0.11(+0.32%) |
Oct 26, 2015 | 34.08 | 35.33 | 33.35 | 33.92 | 198,414 | -0.35(-1.02%) |
Oct 23, 2015 | 34.76 | 35.28 | 33.79 | 34.27 | 117,801 | +0.17(+0.50%) |
Oct 22, 2015 | 33.78 | 35.63 | 32.17 | 34.10 | 407,769 | +0.57(+1.70%) |
Oct 21, 2015 | 34.29 | 34.45 | 32.61 | 33.53 | 172,475 | -0.51(-1.50%) |
Oct 20, 2015 | 36.71 | 36.81 | 33.14 | 34.04 | 346,382 | -2.92(-7.90%) |
Oct 19, 2015 | 35.64 | 38.56 | 34.46 | 36.96 | 417,277 | +2.08(+5.96%) |
Oct 16, 2015 | 34.31 | 35.20 | 33.74 | 34.88 | 176,525 | +0.64(+1.87%) |
Oct 15, 2015 | 32.34 | 34.41 | 32.34 | 34.24 | 99,242 | +1.68(+5.16%) |
Oct 14, 2015 | 31.52 | 34.14 | 31.26 | 32.56 | 183,487 | +1.20(+3.83%) |
Oct 13, 2015 | 31.94 | 32.86 | 30.96 | 31.36 | 174,614 | -0.72(-2.24%) |
Oct 12, 2015 | 32.19 | 32.86 | 31.34 | 32.08 | 174,075 | -0.07(-0.22%) |
Oct 09, 2015 | 31.89 | 32.97 | 30.72 | 32.15 | 185,370 | +0.04(+0.12%) |
Oct 08, 2015 | 33.28 | 33.50 | 31.55 | 32.11 | 175,661 | -1.54(-4.58%) |
Oct 07, 2015 | 32.12 | 34.31 | 30.91 | 33.65 | 151,887 | +1.55(+4.83%) |
Oct 06, 2015 | 32.50 | 33.30 | 29.14 | 32.10 | 177,029 | -0.62(-1.89%) |
Oct 05, 2015 | 33.51 | 33.73 | 31.42 | 32.72 | 201,914 | -0.24(-0.73%) |
Oct 02, 2015 | 32.00 | 33.82 | 32.00 | 32.96 | 189,538 | -0.26(-0.78%) |