Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.35 | 34.21 | 34.21 | 34.21 | 642,634 | -0.19(-0.56%) |
Dec 30, 2015 | 34.62 | 35.29 | 34.34 | 34.40 | 580,280 | -0.51(-1.46%) |
Dec 29, 2015 | 34.40 | 35.08 | 34.11 | 34.91 | 555,005 | +0.78(+2.29%) |
Dec 28, 2015 | 34.73 | 34.83 | 33.98 | 34.13 | 567,980 | -0.80(-2.28%) |
Dec 24, 2015 | 34.88 | 34.93 | 34.93 | 34.93 | 252,443 | -0.07(-0.20%) |
Dec 23, 2015 | 34.72 | 35.14 | 34.50 | 35.00 | 683,701 | +0.67(+1.97%) |
Dec 22, 2015 | 33.11 | 34.66 | 33.01 | 34.32 | 774,482 | +1.29(+3.90%) |
Dec 21, 2015 | 33.04 | 33.25 | 32.69 | 33.03 | 863,019 | +0.32(+0.99%) |
Dec 18, 2015 | 33.59 | 33.59 | 32.59 | 32.71 | 2,232,100 | -0.97(-2.89%) |
Dec 17, 2015 | 35.38 | 35.47 | 33.65 | 33.68 | 1,116,909 | -1.68(-4.76%) |
Dec 16, 2015 | 34.88 | 35.58 | 34.66 | 35.36 | 1,258,320 | +0.66(+1.89%) |
Dec 15, 2015 | 34.60 | 34.74 | 33.85 | 34.71 | 1,131,946 | +0.30(+0.87%) |
Dec 14, 2015 | 34.17 | 34.73 | 33.84 | 34.41 | 969,955 | +0.27(+0.80%) |
Dec 11, 2015 | 34.75 | 34.75 | 34.08 | 34.14 | 1,039,292 | -1.09(-3.08%) |
Dec 10, 2015 | 35.65 | 35.92 | 35.22 | 35.22 | 802,906 | -0.44(-1.23%) |
Dec 09, 2015 | 35.49 | 36.81 | 35.49 | 35.66 | 878,546 | +0.05(+0.15%) |
Dec 08, 2015 | 35.98 | 36.34 | 35.34 | 35.61 | 1,169,834 | -0.93(-2.54%) |
Dec 07, 2015 | 36.66 | 36.96 | 36.27 | 36.54 | 632,451 | -0.46(-1.26%) |
Dec 04, 2015 | 36.65 | 37.08 | 36.18 | 37.00 | 565,188 | +0.23(+0.62%) |
Dec 03, 2015 | 37.91 | 37.91 | 36.59 | 36.78 | 604,953 | -1.00(-2.64%) |
Dec 02, 2015 | 38.12 | 38.41 | 37.46 | 37.77 | 940,579 | -0.44(-1.15%) |
Dec 01, 2015 | 38.41 | 38.57 | 37.76 | 38.21 | 666,393 | -0.22(-0.57%) |
Nov 30, 2015 | 38.01 | 38.62 | 37.75 | 38.43 | 779,101 | +0.49(+1.29%) |
Nov 27, 2015 | 37.84 | 38.28 | 37.50 | 37.94 | 299,265 | +0.22(+0.58%) |
Nov 25, 2015 | 38.36 | 37.72 | 37.72 | 37.72 | 826,147 | -0.68(-1.78%) |
Nov 24, 2015 | 37.62 | 38.59 | 37.37 | 38.41 | 953,780 | +0.84(+2.24%) |
Nov 23, 2015 | 38.07 | 38.32 | 37.49 | 37.56 | 506,062 | -0.35(-0.92%) |
Nov 20, 2015 | 37.55 | 38.02 | 37.33 | 37.91 | 775,589 | +0.60(+1.60%) |
Nov 19, 2015 | 37.27 | 37.39 | 36.89 | 37.32 | 535,478 | -0.07(-0.19%) |
Nov 18, 2015 | 36.98 | 37.44 | 36.71 | 37.39 | 716,689 | +0.71(+1.93%) |
Nov 17, 2015 | 36.97 | 37.00 | 36.52 | 36.68 | 968,512 | -0.24(-0.64%) |
Nov 16, 2015 | 35.73 | 37.23 | 35.62 | 36.92 | 1,360,853 | +1.03(+2.86%) |
Nov 13, 2015 | 36.35 | 36.79 | 35.89 | 35.89 | 1,947,083 | -0.49(-1.35%) |
Nov 12, 2015 | 35.99 | 36.73 | 35.84 | 36.38 | 1,609,503 | -0.18(-0.48%) |
Nov 11, 2015 | 36.81 | 36.98 | 36.26 | 36.56 | 1,082,018 | -0.06(-0.17%) |
Nov 10, 2015 | 35.95 | 36.90 | 35.95 | 36.62 | 989,445 | +0.42(+1.16%) |
Nov 09, 2015 | 36.80 | 36.88 | 36.06 | 36.20 | 1,571,623 | -0.68(-1.84%) |
Nov 06, 2015 | 36.51 | 37.29 | 36.27 | 36.88 | 1,133,770 | +0.24(+0.64%) |
Nov 05, 2015 | 36.59 | 36.99 | 35.90 | 36.64 | 1,149,395 | +0.02(+0.05%) |
Nov 04, 2015 | 36.33 | 36.96 | 36.33 | 36.63 | 1,216,973 | +0.44(+1.21%) |
Nov 03, 2015 | 36.41 | 36.93 | 35.71 | 36.19 | 1,819,603 | -0.30(-0.81%) |
Nov 02, 2015 | 35.71 | 36.93 | 35.71 | 36.49 | 1,249,205 | +0.65(+1.80%) |
Oct 30, 2015 | 33.77 | 37.05 | 33.56 | 35.84 | 2,933,791 | +2.10(+6.23%) |
Oct 29, 2015 | 34.00 | 35.18 | 32.78 | 33.74 | 4,392,890 | -3.59(-9.63%) |
Oct 28, 2015 | 36.02 | 37.33 | 35.88 | 37.33 | 1,494,505 | +1.63(+4.57%) |
Oct 27, 2015 | 35.72 | 35.98 | 35.04 | 35.70 | 1,149,440 | -0.74(-2.03%) |
Oct 26, 2015 | 35.76 | 36.56 | 35.57 | 36.44 | 1,439,239 | +0.72(+2.00%) |
Oct 23, 2015 | 34.04 | 35.80 | 33.83 | 35.73 | 1,382,500 | +2.08(+6.20%) |
Oct 22, 2015 | 33.47 | 34.53 | 33.33 | 33.64 | 2,723,829 | +0.24(+0.73%) |
Oct 21, 2015 | 34.15 | 34.63 | 33.33 | 33.40 | 1,676,530 | -0.27(-0.80%) |
Oct 20, 2015 | 33.68 | 34.25 | 33.56 | 33.67 | 1,272,988 | -0.18(-0.54%) |
Oct 19, 2015 | 33.51 | 34.07 | 33.29 | 33.85 | 942,774 | -0.10(-0.31%) |
Oct 16, 2015 | 34.59 | 34.79 | 33.78 | 33.96 | 992,948 | -0.65(-1.89%) |
Oct 15, 2015 | 35.09 | 35.17 | 34.09 | 34.61 | 1,078,644 | -0.58(-1.66%) |
Oct 14, 2015 | 35.41 | 35.66 | 34.91 | 35.20 | 605,257 | -0.18(-0.52%) |
Oct 13, 2015 | 35.45 | 36.21 | 35.21 | 35.38 | 832,847 | -0.40(-1.12%) |
Oct 12, 2015 | 36.24 | 36.24 | 35.61 | 35.78 | 613,242 | -0.32(-0.89%) |
Oct 09, 2015 | 36.59 | 36.87 | 35.88 | 36.10 | 1,039,002 | -0.10(-0.29%) |
Oct 08, 2015 | 35.17 | 36.57 | 35.16 | 36.21 | 1,849,792 | +0.88(+2.49%) |
Oct 07, 2015 | 35.14 | 36.47 | 34.45 | 35.33 | 1,522,531 | +0.54(+1.55%) |
Oct 06, 2015 | 34.11 | 35.36 | 34.06 | 34.79 | 1,163,573 | +0.74(+2.18%) |
Oct 05, 2015 | 32.19 | 34.32 | 32.01 | 34.04 | 1,739,878 | +2.09(+6.55%) |
Oct 02, 2015 | 30.85 | 32.10 | 30.60 | 31.95 | 1,031,353 | +0.68(+2.18%) |