Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.31 | 32.80 | 32.80 | 32.80 | 559,533 | +0.49(+1.50%) |
Dec 30, 2015 | 32.75 | 33.14 | 31.96 | 32.32 | 588,916 | -1.10(-3.28%) |
Dec 29, 2015 | 33.44 | 33.72 | 32.90 | 33.42 | 528,075 | +0.26(+0.79%) |
Dec 28, 2015 | 33.75 | 33.98 | 32.86 | 33.16 | 529,137 | -1.03(-3.03%) |
Dec 24, 2015 | 33.73 | 34.19 | 34.19 | 34.19 | 343,079 | +0.68(+2.04%) |
Dec 23, 2015 | 32.94 | 33.72 | 32.81 | 33.51 | 611,640 | +0.76(+2.31%) |
Dec 22, 2015 | 32.16 | 33.03 | 32.14 | 32.75 | 536,086 | +0.54(+1.68%) |
Dec 21, 2015 | 32.80 | 33.05 | 32.00 | 32.21 | 773,963 | -0.31(-0.94%) |
Dec 18, 2015 | 32.29 | 33.27 | 32.29 | 32.52 | 1,962,049 | +0.52(+1.63%) |
Dec 17, 2015 | 32.08 | 32.46 | 31.58 | 32.00 | 781,363 | -0.99(-3.00%) |
Dec 16, 2015 | 32.44 | 33.27 | 32.08 | 32.98 | 874,104 | +1.14(+3.59%) |
Dec 15, 2015 | 32.02 | 32.25 | 31.17 | 31.84 | 860,243 | +0.27(+0.85%) |
Dec 14, 2015 | 33.68 | 33.85 | 31.55 | 31.57 | 1,099,948 | -2.41(-7.09%) |
Dec 11, 2015 | 33.16 | 34.77 | 32.92 | 33.98 | 1,002,796 | +0.91(+2.75%) |
Dec 10, 2015 | 33.28 | 33.84 | 32.89 | 33.07 | 590,497 | -0.09(-0.27%) |
Dec 09, 2015 | 34.06 | 34.30 | 32.93 | 33.16 | 784,161 | -0.54(-1.60%) |
Dec 08, 2015 | 34.28 | 34.44 | 33.32 | 33.70 | 817,549 | -0.75(-2.17%) |
Dec 07, 2015 | 34.64 | 34.64 | 33.62 | 34.45 | 1,186,844 | -0.35(-1.01%) |
Dec 04, 2015 | 33.45 | 34.83 | 33.36 | 34.80 | 1,283,872 | +1.73(+5.22%) |
Dec 03, 2015 | 33.26 | 33.71 | 32.80 | 33.07 | 865,838 | +0.30(+0.91%) |
Dec 02, 2015 | 32.96 | 33.30 | 32.17 | 32.78 | 1,116,469 | -0.36(-1.09%) |
Dec 01, 2015 | 32.55 | 33.57 | 32.05 | 33.14 | 1,127,679 | +0.80(+2.48%) |
Nov 30, 2015 | 32.11 | 32.67 | 31.94 | 32.34 | 1,185,080 | +0.17(+0.53%) |
Nov 27, 2015 | 32.11 | 32.41 | 31.82 | 32.17 | 388,192 | -0.28(-0.86%) |
Nov 25, 2015 | 32.09 | 32.45 | 32.45 | 32.45 | 597,332 | +0.03(+0.08%) |
Nov 24, 2015 | 32.43 | 32.92 | 31.83 | 32.42 | 928,568 | +0.30(+0.92%) |
Nov 23, 2015 | 32.11 | 32.40 | 31.74 | 32.12 | 700,528 | +0.05(+0.17%) |
Nov 20, 2015 | 33.25 | 33.59 | 31.86 | 32.07 | 1,039,007 | -0.99(-2.99%) |
Nov 19, 2015 | 32.85 | 33.79 | 32.71 | 33.06 | 1,110,588 | +0.37(+1.13%) |
Nov 18, 2015 | 31.64 | 33.03 | 31.35 | 32.69 | 1,473,589 | +1.16(+3.68%) |
Nov 17, 2015 | 32.66 | 32.71 | 30.96 | 31.53 | 1,538,832 | -1.38(-4.18%) |
Nov 16, 2015 | 33.36 | 33.88 | 32.71 | 32.90 | 878,627 | -0.08(-0.25%) |
Nov 13, 2015 | 32.56 | 33.07 | 32.31 | 32.98 | 880,535 | +0.47(+1.44%) |
Nov 12, 2015 | 33.32 | 33.94 | 32.42 | 32.52 | 1,508,677 | -1.48(-4.37%) |
Nov 11, 2015 | 33.93 | 34.29 | 33.36 | 34.00 | 1,385,238 | -0.03(-0.08%) |
Nov 10, 2015 | 33.70 | 34.69 | 33.51 | 34.03 | 2,032,263 | -0.40(-1.18%) |
Nov 09, 2015 | 32.21 | 34.85 | 32.02 | 34.43 | 3,021,700 | +2.49(+7.80%) |
Nov 06, 2015 | 35.17 | 35.37 | 31.93 | 31.94 | 2,911,364 | -4.27(-11.80%) |
Nov 05, 2015 | 41.65 | 41.83 | 35.26 | 36.21 | 5,183,861 | -6.03(-14.27%) |
Nov 04, 2015 | 42.57 | 43.14 | 41.93 | 42.24 | 823,030 | -0.60(-1.41%) |
Nov 03, 2015 | 42.77 | 43.31 | 42.09 | 42.84 | 707,701 | -0.57(-1.31%) |
Nov 02, 2015 | 42.77 | 43.70 | 42.05 | 43.41 | 834,347 | +0.38(+0.88%) |
Oct 30, 2015 | 43.45 | 44.24 | 42.94 | 43.03 | 902,445 | -0.36(-0.83%) |
Oct 29, 2015 | 44.21 | 44.80 | 42.96 | 43.39 | 969,053 | -1.46(-3.25%) |
Oct 28, 2015 | 46.08 | 47.40 | 44.23 | 44.85 | 1,161,199 | -0.68(-1.50%) |
Oct 27, 2015 | 45.12 | 46.18 | 44.68 | 45.53 | 467,074 | +0.11(+0.24%) |
Oct 26, 2015 | 46.34 | 46.35 | 45.38 | 45.42 | 555,879 | -1.05(-2.26%) |
Oct 23, 2015 | 46.72 | 46.84 | 45.62 | 46.48 | 739,133 | +0.43(+0.94%) |
Oct 22, 2015 | 44.18 | 46.13 | 43.88 | 46.05 | 717,387 | +1.93(+4.38%) |
Oct 21, 2015 | 44.98 | 45.16 | 43.87 | 44.11 | 595,513 | -1.17(-2.58%) |
Oct 20, 2015 | 45.15 | 46.10 | 45.02 | 45.28 | 756,019 | +0.38(+0.84%) |
Oct 19, 2015 | 46.28 | 46.53 | 44.67 | 44.90 | 660,309 | -1.43(-3.09%) |
Oct 16, 2015 | 47.44 | 48.10 | 46.33 | 46.33 | 768,874 | -1.15(-2.42%) |
Oct 15, 2015 | 46.77 | 47.78 | 46.19 | 47.48 | 829,382 | +0.14(+0.30%) |
Oct 14, 2015 | 45.26 | 47.69 | 44.90 | 47.34 | 1,399,478 | +2.97(+6.69%) |
Oct 13, 2015 | 44.03 | 45.28 | 43.45 | 44.37 | 820,338 | +0.28(+0.63%) |
Oct 12, 2015 | 45.87 | 45.87 | 43.63 | 44.09 | 572,316 | -1.29(-2.83%) |
Oct 09, 2015 | 45.73 | 45.95 | 44.41 | 45.38 | 1,163,963 | +0.78(+1.75%) |
Oct 08, 2015 | 44.25 | 46.13 | 44.25 | 44.60 | 862,667 | -0.58(-1.29%) |
Oct 07, 2015 | 45.48 | 45.69 | 44.28 | 45.18 | 1,044,749 | +0.19(+0.42%) |
Oct 06, 2015 | 44.98 | 45.95 | 44.02 | 44.99 | 856,698 | +0.46(+1.03%) |
Oct 05, 2015 | 43.68 | 44.70 | 43.68 | 44.53 | 897,537 | +0.85(+1.96%) |
Oct 02, 2015 | 42.71 | 43.73 | 42.19 | 43.68 | 786,375 | +2.13(+5.13%) |