Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.83 | 32.85 | 32.85 | 32.85 | 144,122 | -0.11(-0.33%) |
Dec 30, 2015 | 33.26 | 33.32 | 32.73 | 32.96 | 147,115 | -0.32(-0.96%) |
Dec 29, 2015 | 33.17 | 33.30 | 32.35 | 33.28 | 266,176 | +0.20(+0.60%) |
Dec 28, 2015 | 33.14 | 33.34 | 32.78 | 33.08 | 221,032 | -0.16(-0.48%) |
Dec 24, 2015 | 33.32 | 33.24 | 33.24 | 33.24 | 95,379 | -0.10(-0.30%) |
Dec 23, 2015 | 32.64 | 33.36 | 32.49 | 33.34 | 381,582 | +0.83(+2.55%) |
Dec 22, 2015 | 31.75 | 32.68 | 31.59 | 32.51 | 280,319 | +0.88(+2.77%) |
Dec 21, 2015 | 31.89 | 33.77 | 31.37 | 31.64 | 579,606 | +0.03(+0.09%) |
Dec 18, 2015 | 32.62 | 32.62 | 30.61 | 31.61 | 1,223,597 | -2.25(-6.65%) |
Dec 17, 2015 | 34.60 | 34.69 | 33.78 | 33.86 | 310,474 | -0.59(-1.71%) |
Dec 16, 2015 | 34.64 | 34.64 | 34.11 | 34.45 | 371,994 | -0.07(-0.20%) |
Dec 15, 2015 | 34.59 | 35.04 | 34.41 | 34.52 | 241,993 | +0.14(+0.41%) |
Dec 14, 2015 | 34.57 | 34.67 | 34.08 | 34.38 | 323,286 | -0.19(-0.55%) |
Dec 11, 2015 | 34.80 | 34.90 | 34.12 | 34.57 | 235,407 | -0.48(-1.37%) |
Dec 10, 2015 | 34.52 | 35.24 | 34.23 | 35.05 | 229,130 | +0.49(+1.41%) |
Dec 09, 2015 | 34.93 | 35.26 | 34.15 | 34.56 | 232,032 | -0.45(-1.28%) |
Dec 08, 2015 | 35.31 | 35.75 | 34.84 | 35.01 | 213,433 | -0.54(-1.51%) |
Dec 07, 2015 | 36.74 | 36.77 | 35.42 | 35.55 | 218,025 | -1.21(-3.28%) |
Dec 04, 2015 | 36.76 | 36.89 | 36.35 | 36.75 | 179,562 | -0.15(-0.41%) |
Dec 03, 2015 | 38.49 | 38.58 | 36.59 | 36.90 | 254,971 | -1.40(-3.64%) |
Dec 02, 2015 | 38.64 | 38.69 | 38.17 | 38.30 | 281,200 | -0.43(-1.11%) |
Dec 01, 2015 | 38.54 | 38.84 | 38.09 | 38.73 | 159,087 | +0.31(+0.80%) |
Nov 30, 2015 | 38.89 | 39.08 | 38.37 | 38.42 | 151,560 | -0.43(-1.10%) |
Nov 27, 2015 | 38.62 | 38.97 | 38.41 | 38.85 | 78,784 | +0.17(+0.44%) |
Nov 25, 2015 | 38.77 | 38.68 | 38.68 | 38.68 | 104,406 | -0.10(-0.26%) |
Nov 24, 2015 | 38.49 | 38.91 | 38.10 | 38.78 | 126,569 | +0.06(+0.15%) |
Nov 23, 2015 | 38.86 | 39.05 | 38.56 | 38.72 | 186,732 | -0.07(-0.18%) |
Nov 20, 2015 | 38.85 | 39.27 | 38.75 | 38.79 | 137,497 | +0.09(+0.23%) |
Nov 19, 2015 | 38.53 | 38.96 | 38.21 | 38.70 | 156,644 | +0.19(+0.49%) |
Nov 18, 2015 | 37.93 | 38.56 | 37.55 | 38.51 | 169,742 | +0.77(+2.03%) |
Nov 17, 2015 | 37.84 | 38.00 | 37.42 | 37.74 | 266,015 | +0.07(+0.19%) |
Nov 16, 2015 | 37.57 | 37.87 | 37.14 | 37.67 | 312,971 | +0.04(+0.11%) |
Nov 13, 2015 | 37.40 | 37.88 | 37.40 | 37.63 | 260,316 | +0.05(+0.13%) |
Nov 12, 2015 | 38.29 | 38.63 | 37.50 | 37.58 | 266,718 | -0.90(-2.33%) |
Nov 11, 2015 | 39.03 | 39.03 | 38.36 | 38.48 | 158,256 | -0.36(-0.92%) |
Nov 10, 2015 | 38.45 | 39.06 | 38.45 | 38.84 | 229,779 | +0.38(+0.99%) |
Nov 09, 2015 | 38.94 | 39.26 | 38.15 | 38.46 | 268,244 | -0.63(-1.61%) |
Nov 06, 2015 | 38.84 | 39.55 | 38.46 | 39.08 | 369,215 | +0.25(+0.64%) |
Nov 05, 2015 | 38.87 | 39.20 | 38.58 | 38.84 | 188,416 | +0.02(+0.05%) |
Nov 04, 2015 | 39.34 | 39.34 | 38.04 | 38.82 | 186,054 | -0.58(-1.47%) |
Nov 03, 2015 | 39.54 | 40.14 | 39.20 | 39.39 | 216,119 | -0.36(-0.90%) |
Nov 02, 2015 | 39.77 | 40.12 | 39.40 | 39.75 | 530,166 | -0.11(-0.28%) |
Oct 30, 2015 | 40.34 | 40.50 | 39.79 | 39.86 | 367,381 | -0.44(-1.09%) |
Oct 29, 2015 | 39.88 | 41.30 | 38.54 | 40.30 | 1,092,023 | +3.40(+9.21%) |
Oct 28, 2015 | 37.28 | 37.28 | 36.07 | 36.90 | 422,675 | -0.17(-0.46%) |
Oct 27, 2015 | 38.77 | 38.77 | 36.95 | 37.07 | 388,547 | -2.04(-5.23%) |
Oct 26, 2015 | 38.89 | 39.31 | 38.83 | 39.11 | 181,772 | +0.23(+0.59%) |
Oct 23, 2015 | 38.38 | 39.05 | 38.15 | 38.89 | 269,552 | +0.72(+1.88%) |
Oct 22, 2015 | 38.97 | 38.97 | 37.69 | 38.17 | 373,222 | -0.58(-1.49%) |
Oct 21, 2015 | 39.12 | 39.34 | 38.63 | 38.75 | 121,829 | -0.29(-0.74%) |
Oct 20, 2015 | 39.17 | 39.39 | 38.67 | 39.04 | 240,879 | -0.15(-0.38%) |
Oct 19, 2015 | 39.01 | 39.57 | 38.93 | 39.18 | 245,110 | +0.00(+0.00%) |
Oct 16, 2015 | 39.51 | 39.93 | 38.63 | 39.18 | 272,273 | -0.17(-0.43%) |
Oct 15, 2015 | 38.68 | 39.48 | 38.57 | 39.35 | 163,601 | +0.79(+2.04%) |
Oct 14, 2015 | 38.39 | 38.98 | 38.24 | 38.57 | 216,027 | +0.19(+0.49%) |
Oct 13, 2015 | 39.47 | 39.70 | 38.37 | 38.38 | 387,900 | -1.48(-3.70%) |
Oct 12, 2015 | 40.16 | 40.49 | 39.56 | 39.85 | 171,112 | -0.27(-0.67%) |
Oct 09, 2015 | 39.26 | 40.16 | 39.12 | 40.12 | 280,139 | +1.36(+3.50%) |
Oct 08, 2015 | 38.40 | 38.88 | 38.36 | 38.77 | 321,391 | +0.19(+0.49%) |
Oct 07, 2015 | 38.41 | 38.80 | 38.21 | 38.58 | 172,898 | +0.30(+0.78%) |
Oct 06, 2015 | 38.37 | 38.94 | 38.02 | 38.28 | 104,243 | -0.06(-0.16%) |
Oct 05, 2015 | 37.05 | 38.40 | 37.05 | 38.34 | 170,752 | +1.47(+3.98%) |
Oct 02, 2015 | 35.93 | 36.92 | 35.82 | 36.87 | 209,258 | +0.60(+1.65%) |