Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.90 | 34.33 | 34.33 | 34.33 | 2,619,782 | -0.61(-1.75%) |
Dec 30, 2015 | 35.08 | 35.23 | 34.88 | 34.94 | 1,252,068 | -0.10(-0.27%) |
Dec 29, 2015 | 35.06 | 35.29 | 34.96 | 35.04 | 1,348,884 | +0.06(+0.18%) |
Dec 28, 2015 | 34.63 | 34.98 | 34.60 | 34.97 | 1,122,032 | +0.29(+0.82%) |
Dec 24, 2015 | 34.75 | 34.69 | 34.69 | 34.69 | 435,455 | -0.14(-0.39%) |
Dec 23, 2015 | 34.43 | 34.90 | 34.42 | 34.82 | 1,410,578 | +0.52(+1.50%) |
Dec 22, 2015 | 34.13 | 34.38 | 33.70 | 34.31 | 1,915,097 | +0.27(+0.79%) |
Dec 21, 2015 | 34.37 | 34.57 | 33.87 | 34.04 | 1,856,554 | -0.27(-0.79%) |
Dec 18, 2015 | 34.77 | 34.82 | 34.15 | 34.31 | 4,397,527 | -0.66(-1.89%) |
Dec 17, 2015 | 34.19 | 34.99 | 34.15 | 34.96 | 3,941,211 | +0.82(+2.40%) |
Dec 16, 2015 | 33.56 | 34.24 | 33.38 | 34.15 | 2,256,094 | +0.84(+2.53%) |
Dec 15, 2015 | 33.35 | 33.57 | 33.20 | 33.30 | 2,348,107 | +0.11(+0.33%) |
Dec 14, 2015 | 33.11 | 33.27 | 32.88 | 33.19 | 2,700,766 | +0.06(+0.19%) |
Dec 11, 2015 | 32.97 | 33.42 | 32.82 | 33.13 | 2,088,318 | +0.01(+0.02%) |
Dec 10, 2015 | 33.81 | 33.88 | 33.00 | 33.12 | 2,478,396 | -0.69(-2.04%) |
Dec 09, 2015 | 33.77 | 34.15 | 33.65 | 33.81 | 2,644,158 | -0.13(-0.37%) |
Dec 08, 2015 | 34.06 | 34.20 | 33.69 | 33.94 | 2,945,610 | -0.18(-0.54%) |
Dec 07, 2015 | 33.99 | 34.16 | 33.83 | 34.12 | 2,373,855 | +0.04(+0.13%) |
Dec 04, 2015 | 33.40 | 34.11 | 33.37 | 34.08 | 3,447,683 | +0.86(+2.58%) |
Dec 03, 2015 | 33.53 | 33.67 | 33.01 | 33.22 | 4,008,604 | -0.46(-1.35%) |
Dec 02, 2015 | 34.55 | 34.55 | 33.63 | 33.68 | 2,451,940 | -0.79(-2.28%) |
Dec 01, 2015 | 34.60 | 34.67 | 34.17 | 34.46 | 2,493,460 | +0.05(+0.16%) |
Nov 30, 2015 | 34.17 | 34.65 | 34.14 | 34.41 | 3,756,924 | +0.35(+1.04%) |
Nov 27, 2015 | 34.03 | 34.17 | 33.90 | 34.06 | 836,617 | +0.12(+0.35%) |
Nov 25, 2015 | 34.00 | 33.94 | 33.94 | 33.94 | 1,472,038 | -0.05(-0.14%) |
Nov 24, 2015 | 33.95 | 34.08 | 33.62 | 33.98 | 1,850,668 | -0.09(-0.28%) |
Nov 23, 2015 | 34.62 | 34.73 | 34.02 | 34.08 | 2,024,947 | -0.61(-1.75%) |
Nov 20, 2015 | 34.54 | 34.87 | 34.50 | 34.68 | 3,742,530 | +0.32(+0.94%) |
Nov 19, 2015 | 34.14 | 34.53 | 34.10 | 34.36 | 2,899,558 | +0.38(+1.11%) |
Nov 18, 2015 | 33.68 | 34.04 | 33.32 | 33.98 | 3,034,417 | +0.28(+0.84%) |
Nov 17, 2015 | 34.46 | 34.86 | 33.61 | 33.70 | 4,135,182 | -0.84(-2.44%) |
Nov 16, 2015 | 34.00 | 34.56 | 33.83 | 34.54 | 3,847,161 | +0.63(+1.85%) |
Nov 13, 2015 | 34.31 | 34.67 | 33.82 | 33.91 | 2,636,580 | -0.29(-0.85%) |
Nov 12, 2015 | 34.76 | 35.00 | 34.13 | 34.21 | 2,627,835 | -0.57(-1.63%) |
Nov 11, 2015 | 34.52 | 34.91 | 34.50 | 34.77 | 1,966,928 | +0.32(+0.94%) |
Nov 10, 2015 | 33.88 | 34.50 | 33.88 | 34.45 | 2,085,442 | +0.53(+1.55%) |
Nov 09, 2015 | 33.30 | 33.99 | 32.93 | 33.92 | 2,721,233 | +0.46(+1.39%) |
Nov 06, 2015 | 34.42 | 34.98 | 33.17 | 33.46 | 3,109,956 | -1.16(-3.34%) |
Nov 05, 2015 | 34.72 | 34.96 | 34.55 | 34.61 | 2,257,210 | -0.15(-0.43%) |
Nov 04, 2015 | 34.51 | 34.85 | 34.51 | 34.76 | 1,351,925 | +0.27(+0.77%) |
Nov 03, 2015 | 34.41 | 34.57 | 34.24 | 34.50 | 1,493,088 | -0.04(-0.11%) |
Nov 02, 2015 | 34.36 | 34.61 | 34.12 | 34.54 | 1,819,707 | +0.19(+0.55%) |
Oct 30, 2015 | 34.27 | 34.48 | 34.08 | 34.35 | 1,817,018 | +0.21(+0.62%) |
Oct 29, 2015 | 34.46 | 34.50 | 33.77 | 34.13 | 2,353,183 | -0.49(-1.41%) |
Oct 28, 2015 | 34.94 | 35.16 | 34.21 | 34.62 | 1,932,696 | -0.36(-1.03%) |
Oct 27, 2015 | 34.81 | 35.13 | 34.79 | 34.98 | 1,688,295 | +0.06(+0.18%) |
Oct 26, 2015 | 34.65 | 34.94 | 34.38 | 34.92 | 1,961,811 | +0.33(+0.95%) |
Oct 23, 2015 | 34.92 | 35.04 | 34.35 | 34.59 | 1,658,221 | -0.40(-1.15%) |
Oct 22, 2015 | 34.78 | 35.08 | 34.77 | 34.99 | 1,808,925 | +0.28(+0.79%) |
Oct 21, 2015 | 34.95 | 35.11 | 34.66 | 34.72 | 1,200,703 | -0.13(-0.38%) |
Oct 20, 2015 | 34.72 | 35.00 | 34.57 | 34.85 | 1,338,138 | +0.02(+0.07%) |
Oct 19, 2015 | 34.57 | 34.83 | 34.39 | 34.83 | 1,646,411 | +0.15(+0.43%) |
Oct 16, 2015 | 34.73 | 34.94 | 34.53 | 34.68 | 1,372,748 | +0.13(+0.36%) |
Oct 15, 2015 | 34.28 | 34.65 | 34.12 | 34.55 | 1,179,679 | +0.43(+1.27%) |
Oct 14, 2015 | 34.38 | 34.57 | 34.08 | 34.12 | 1,919,513 | -0.20(-0.60%) |
Oct 13, 2015 | 34.29 | 34.44 | 34.06 | 34.32 | 2,896,164 | -0.06(-0.16%) |
Oct 12, 2015 | 33.97 | 34.39 | 33.92 | 34.38 | 1,826,604 | +0.47(+1.39%) |
Oct 09, 2015 | 33.91 | 34.00 | 33.64 | 33.91 | 2,728,480 | +0.00(+0.00%) |
Oct 08, 2015 | 33.10 | 33.98 | 33.03 | 33.91 | 2,506,279 | +0.72(+2.16%) |
Oct 07, 2015 | 33.37 | 33.43 | 33.08 | 33.19 | 1,309,176 | -0.08(-0.24%) |
Oct 06, 2015 | 33.45 | 33.55 | 33.09 | 33.27 | 1,166,879 | -0.24(-0.73%) |
Oct 05, 2015 | 33.38 | 33.61 | 33.06 | 33.51 | 1,458,068 | +0.24(+0.71%) |
Oct 02, 2015 | 33.18 | 33.28 | 32.75 | 33.28 | 1,326,662 | +0.42(+1.29%) |