Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.14 | 32.52 | 32.52 | 32.52 | 40,828 | -0.66(-2.00%) |
Dec 30, 2015 | 33.33 | 33.79 | 32.32 | 33.18 | 77,525 | -0.45(-1.35%) |
Dec 29, 2015 | 33.43 | 34.03 | 33.11 | 33.64 | 16,095 | +0.54(+1.64%) |
Dec 28, 2015 | 33.14 | 33.43 | 32.65 | 33.09 | 40,287 | -0.10(-0.30%) |
Dec 24, 2015 | 32.57 | 33.19 | 33.19 | 33.19 | 34,656 | +0.34(+1.04%) |
Dec 23, 2015 | 31.77 | 32.95 | 31.77 | 32.85 | 14,617 | +0.46(+1.42%) |
Dec 22, 2015 | 32.02 | 32.40 | 31.54 | 32.39 | 55,984 | +0.27(+0.85%) |
Dec 21, 2015 | 31.60 | 32.44 | 31.60 | 32.12 | 35,043 | +0.52(+1.64%) |
Dec 18, 2015 | 32.15 | 32.15 | 31.60 | 31.60 | 86,555 | -0.74(-2.29%) |
Dec 17, 2015 | 32.36 | 32.64 | 32.28 | 32.34 | 18,420 | -0.35(-1.08%) |
Dec 16, 2015 | 32.04 | 32.78 | 31.66 | 32.69 | 23,457 | +0.70(+2.19%) |
Dec 15, 2015 | 32.00 | 32.23 | 31.61 | 31.99 | 28,757 | +0.33(+1.04%) |
Dec 14, 2015 | 30.82 | 31.79 | 30.71 | 31.66 | 45,019 | +0.45(+1.44%) |
Dec 11, 2015 | 31.54 | 31.87 | 30.96 | 31.22 | 45,838 | -0.86(-2.68%) |
Dec 10, 2015 | 31.88 | 32.27 | 31.45 | 32.08 | 35,772 | +0.27(+0.85%) |
Dec 09, 2015 | 31.33 | 32.36 | 31.33 | 31.80 | 34,193 | -0.36(-1.12%) |
Dec 08, 2015 | 31.31 | 32.44 | 31.31 | 32.16 | 21,677 | -0.33(-1.01%) |
Dec 07, 2015 | 32.99 | 33.56 | 32.20 | 32.49 | 47,089 | -0.94(-2.82%) |
Dec 04, 2015 | 33.11 | 33.99 | 32.79 | 33.43 | 43,873 | +0.30(+0.90%) |
Dec 03, 2015 | 33.07 | 33.47 | 32.22 | 33.14 | 63,001 | +0.06(+0.17%) |
Dec 02, 2015 | 33.31 | 33.31 | 31.91 | 33.08 | 25,889 | -0.24(-0.72%) |
Dec 01, 2015 | 34.16 | 34.43 | 33.20 | 33.32 | 60,035 | -0.58(-1.71%) |
Nov 30, 2015 | 33.49 | 34.04 | 33.19 | 33.90 | 51,172 | +0.34(+1.01%) |
Nov 27, 2015 | 33.18 | 33.85 | 33.18 | 33.56 | 10,810 | +0.33(+1.00%) |
Nov 25, 2015 | 32.72 | 33.23 | 33.23 | 33.23 | 20,817 | +0.43(+1.30%) |
Nov 24, 2015 | 31.95 | 32.80 | 31.95 | 32.80 | 22,913 | +0.11(+0.35%) |
Nov 23, 2015 | 32.16 | 33.03 | 32.16 | 32.68 | 32,041 | -0.11(-0.33%) |
Nov 20, 2015 | 32.25 | 33.25 | 32.25 | 32.79 | 32,913 | +0.76(+2.36%) |
Nov 19, 2015 | 30.52 | 32.34 | 30.52 | 32.04 | 45,960 | -0.16(-0.49%) |
Nov 18, 2015 | 31.81 | 32.19 | 31.48 | 32.19 | 24,939 | +0.55(+1.75%) |
Nov 17, 2015 | 31.12 | 31.65 | 30.99 | 31.64 | 30,534 | +0.16(+0.52%) |
Nov 16, 2015 | 31.82 | 31.87 | 30.60 | 31.48 | 47,377 | +0.03(+0.08%) |
Nov 13, 2015 | 31.16 | 31.61 | 31.16 | 31.45 | 42,405 | +0.09(+0.28%) |
Nov 12, 2015 | 31.92 | 32.19 | 31.36 | 31.36 | 38,059 | -0.91(-2.81%) |
Nov 11, 2015 | 32.72 | 32.82 | 32.26 | 32.27 | 31,024 | -0.59(-1.78%) |
Nov 10, 2015 | 32.99 | 33.26 | 32.46 | 32.85 | 39,360 | -0.04(-0.11%) |
Nov 09, 2015 | 33.45 | 33.60 | 32.89 | 32.89 | 22,109 | -0.96(-2.83%) |
Nov 06, 2015 | 32.92 | 33.87 | 32.63 | 33.85 | 62,145 | +0.70(+2.13%) |
Nov 05, 2015 | 32.78 | 33.14 | 32.25 | 33.14 | 33,962 | +0.17(+0.52%) |
Nov 04, 2015 | 33.05 | 33.44 | 32.75 | 32.97 | 32,759 | -0.12(-0.36%) |
Nov 03, 2015 | 32.92 | 33.52 | 32.67 | 33.09 | 71,152 | +0.25(+0.77%) |
Nov 02, 2015 | 32.65 | 33.30 | 32.65 | 32.84 | 57,554 | +0.02(+0.06%) |
Oct 30, 2015 | 33.30 | 33.30 | 31.85 | 32.82 | 34,726 | -0.37(-1.12%) |
Oct 29, 2015 | 33.65 | 34.28 | 33.09 | 33.19 | 35,694 | -0.70(-2.08%) |
Oct 28, 2015 | 33.72 | 34.30 | 33.32 | 33.90 | 110,106 | +0.76(+2.30%) |
Oct 27, 2015 | 33.35 | 33.77 | 32.97 | 33.14 | 64,268 | -0.44(-1.31%) |
Oct 26, 2015 | 33.36 | 33.64 | 30.33 | 33.58 | 27,026 | -0.02(-0.06%) |
Oct 23, 2015 | 33.92 | 34.09 | 33.43 | 33.60 | 53,087 | -0.20(-0.58%) |
Oct 22, 2015 | 33.07 | 34.31 | 32.30 | 33.79 | 69,606 | +1.08(+3.31%) |
Oct 21, 2015 | 32.84 | 33.19 | 31.78 | 32.71 | 50,695 | +0.01(+0.02%) |
Oct 20, 2015 | 32.65 | 33.05 | 32.57 | 32.70 | 37,239 | -0.20(-0.61%) |
Oct 19, 2015 | 32.35 | 33.05 | 32.35 | 32.91 | 21,845 | +0.20(+0.60%) |
Oct 16, 2015 | 33.15 | 33.15 | 32.40 | 32.71 | 37,423 | -0.29(-0.88%) |
Oct 15, 2015 | 32.04 | 33.04 | 31.34 | 33.00 | 59,137 | +1.21(+3.80%) |
Oct 14, 2015 | 32.23 | 32.60 | 31.69 | 31.79 | 31,172 | -0.58(-1.79%) |
Oct 13, 2015 | 32.72 | 33.35 | 32.31 | 32.37 | 33,617 | -0.61(-1.85%) |
Oct 12, 2015 | 32.74 | 33.19 | 32.71 | 32.98 | 60,146 | +0.09(+0.29%) |
Oct 09, 2015 | 33.05 | 33.05 | 32.79 | 32.89 | 17,117 | -0.06(-0.17%) |
Oct 08, 2015 | 33.03 | 33.04 | 32.86 | 32.94 | 38,029 | -0.01(-0.04%) |
Oct 07, 2015 | 33.10 | 33.38 | 32.80 | 32.96 | 27,340 | +0.42(+1.30%) |
Oct 06, 2015 | 32.13 | 33.16 | 31.72 | 32.53 | 72,228 | +0.16(+0.51%) |
Oct 05, 2015 | 30.89 | 32.37 | 30.73 | 32.37 | 110,341 | +1.58(+5.13%) |
Oct 02, 2015 | 30.06 | 31.04 | 29.83 | 30.79 | 80,113 | +0.57(+1.89%) |