Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.14 | 33.86 | 33.86 | 33.86 | 26,515 | -0.35(-1.01%) |
Dec 30, 2015 | 34.37 | 34.37 | 34.19 | 34.20 | 20,721 | -0.14(-0.41%) |
Dec 29, 2015 | 34.07 | 34.38 | 34.07 | 34.34 | 73,245 | +0.37(+1.10%) |
Dec 28, 2015 | 34.01 | 34.01 | 33.81 | 33.97 | 35,362 | -0.07(-0.21%) |
Dec 24, 2015 | 34.02 | 34.04 | 34.04 | 34.04 | 32,608 | +0.02(+0.05%) |
Dec 23, 2015 | 33.92 | 34.06 | 33.86 | 34.03 | 25,435 | +0.44(+1.32%) |
Dec 22, 2015 | 33.29 | 33.63 | 33.23 | 33.58 | 68,885 | +0.55(+1.65%) |
Dec 21, 2015 | 33.15 | 33.16 | 32.99 | 33.04 | 22,333 | +0.17(+0.53%) |
Dec 18, 2015 | 33.22 | 33.22 | 32.86 | 32.86 | 50,454 | -0.52(-1.55%) |
Dec 17, 2015 | 34.02 | 34.02 | 33.38 | 33.38 | 82,635 | -0.55(-1.61%) |
Dec 16, 2015 | 33.55 | 33.98 | 33.52 | 33.93 | 22,252 | +0.51(+1.54%) |
Dec 15, 2015 | 33.53 | 33.61 | 33.37 | 33.41 | 22,381 | +0.11(+0.33%) |
Dec 14, 2015 | 33.23 | 33.33 | 33.05 | 33.30 | 92,808 | +0.17(+0.50%) |
Dec 11, 2015 | 33.39 | 33.47 | 33.10 | 33.14 | 46,276 | -0.58(-1.72%) |
Dec 10, 2015 | 33.57 | 33.92 | 33.57 | 33.72 | 95,196 | +0.04(+0.13%) |
Dec 09, 2015 | 33.72 | 34.10 | 33.57 | 33.67 | 26,047 | -0.24(-0.70%) |
Dec 08, 2015 | 33.87 | 33.98 | 33.77 | 33.91 | 22,519 | -0.23(-0.67%) |
Dec 07, 2015 | 34.17 | 34.17 | 33.98 | 34.14 | 17,772 | -0.01(-0.03%) |
Dec 04, 2015 | 33.66 | 34.19 | 33.66 | 34.15 | 19,053 | +0.66(+1.97%) |
Dec 03, 2015 | 33.95 | 33.95 | 33.38 | 33.49 | 13,955 | -0.37(-1.09%) |
Dec 02, 2015 | 34.02 | 34.11 | 33.80 | 33.86 | 36,122 | -0.21(-0.62%) |
Dec 01, 2015 | 33.89 | 34.09 | 33.89 | 34.07 | 43,362 | +0.16(+0.46%) |
Nov 30, 2015 | 34.09 | 34.09 | 33.89 | 33.91 | 10,530 | -0.27(-0.79%) |
Nov 27, 2015 | 34.13 | 34.18 | 34.05 | 34.18 | 5,384 | +0.09(+0.26%) |
Nov 25, 2015 | 34.07 | 34.09 | 34.09 | 34.09 | 36,719 | +0.06(+0.18%) |
Nov 24, 2015 | 33.85 | 34.14 | 33.84 | 34.03 | 34,082 | -0.07(-0.21%) |
Nov 23, 2015 | 34.09 | 34.17 | 34.03 | 34.10 | 60,434 | +0.09(+0.26%) |
Nov 20, 2015 | 34.17 | 34.20 | 34.00 | 34.02 | 34,464 | +0.19(+0.57%) |
Nov 19, 2015 | 33.87 | 33.91 | 33.79 | 33.82 | 30,295 | +0.06(+0.18%) |
Nov 18, 2015 | 33.58 | 33.78 | 33.41 | 33.76 | 43,128 | +0.26(+0.79%) |
Nov 17, 2015 | 33.45 | 33.69 | 33.41 | 33.50 | 31,122 | +0.09(+0.26%) |
Nov 16, 2015 | 33.12 | 33.41 | 33.05 | 33.41 | 62,708 | +0.54(+1.63%) |
Nov 13, 2015 | 33.16 | 33.16 | 32.87 | 32.87 | 41,265 | -0.39(-1.16%) |
Nov 12, 2015 | 33.54 | 33.54 | 33.26 | 33.26 | 23,274 | -0.40(-1.18%) |
Nov 11, 2015 | 33.76 | 33.81 | 33.65 | 33.65 | 33,229 | -0.05(-0.15%) |
Nov 10, 2015 | 33.65 | 33.76 | 33.53 | 33.71 | 39,209 | +0.02(+0.05%) |
Nov 09, 2015 | 33.94 | 33.94 | 33.53 | 33.69 | 131,817 | -0.28(-0.83%) |
Nov 06, 2015 | 34.03 | 34.03 | 33.77 | 33.97 | 36,825 | -0.11(-0.31%) |
Nov 05, 2015 | 34.16 | 34.16 | 33.90 | 34.08 | 46,292 | -0.04(-0.10%) |
Nov 04, 2015 | 34.31 | 34.31 | 34.09 | 34.11 | 22,375 | -0.15(-0.44%) |
Nov 03, 2015 | 34.17 | 34.31 | 34.09 | 34.26 | 25,195 | +0.04(+0.10%) |
Nov 02, 2015 | 34.06 | 34.24 | 33.99 | 34.23 | 16,667 | +0.31(+0.92%) |
Oct 30, 2015 | 34.05 | 34.08 | 33.91 | 33.91 | 37,330 | -0.16(-0.48%) |
Oct 29, 2015 | 34.37 | 34.37 | 33.85 | 34.08 | 66,495 | +0.05(+0.16%) |
Oct 28, 2015 | 33.90 | 34.02 | 33.66 | 34.02 | 79,832 | +0.32(+0.94%) |
Oct 27, 2015 | 33.69 | 33.78 | 33.59 | 33.71 | 78,795 | -0.18(-0.54%) |
Oct 26, 2015 | 33.95 | 33.95 | 33.84 | 33.89 | 40,702 | +0.00(+0.01%) |
Oct 23, 2015 | 33.99 | 33.99 | 33.69 | 33.89 | 24,380 | +0.11(+0.34%) |
Oct 22, 2015 | 33.11 | 33.83 | 33.11 | 33.77 | 85,867 | +0.75(+2.28%) |
Oct 21, 2015 | 33.07 | 33.24 | 32.99 | 33.02 | 91,224 | +0.02(+0.06%) |
Oct 20, 2015 | 32.96 | 33.10 | 32.96 | 33.00 | 47,177 | +0.01(+0.02%) |
Oct 19, 2015 | 32.91 | 33.05 | 32.90 | 32.99 | 164,640 | +0.00(+0.01%) |
Oct 16, 2015 | 32.80 | 32.99 | 32.80 | 32.99 | 32,304 | +0.18(+0.53%) |
Oct 15, 2015 | 32.66 | 32.84 | 32.50 | 32.82 | 13,573 | +0.36(+1.12%) |
Oct 14, 2015 | 32.77 | 32.81 | 32.41 | 32.45 | 10,494 | -0.28(-0.85%) |
Oct 13, 2015 | 32.77 | 32.94 | 32.73 | 32.73 | 49,947 | -0.23(-0.70%) |
Oct 12, 2015 | 32.93 | 33.01 | 32.90 | 32.96 | 10,801 | +0.04(+0.14%) |
Oct 09, 2015 | 32.79 | 33.01 | 32.79 | 32.92 | 24,071 | +0.05(+0.15%) |
Oct 08, 2015 | 32.52 | 32.91 | 32.43 | 32.87 | 21,540 | +0.39(+1.19%) |
Oct 07, 2015 | 32.46 | 32.60 | 32.31 | 32.48 | 26,000 | +0.19(+0.58%) |
Oct 06, 2015 | 32.38 | 32.44 | 32.24 | 32.29 | 13,856 | -0.18(-0.54%) |
Oct 05, 2015 | 32.02 | 32.48 | 32.02 | 32.47 | 12,576 | +0.81(+2.56%) |
Oct 02, 2015 | 31.22 | 31.66 | 31.01 | 31.66 | 7,715 | +0.19(+0.59%) |