Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.22 | 31.91 | 31.91 | 31.91 | 189,766 | -0.50(-1.55%) |
Dec 30, 2015 | 32.76 | 32.76 | 32.37 | 32.41 | 109,183 | -0.33(-1.00%) |
Dec 29, 2015 | 32.47 | 32.78 | 32.34 | 32.74 | 110,274 | +0.41(+1.26%) |
Dec 28, 2015 | 32.16 | 32.39 | 31.80 | 32.33 | 120,624 | +0.02(+0.07%) |
Dec 24, 2015 | 32.07 | 32.31 | 32.31 | 32.31 | 124,925 | +0.15(+0.47%) |
Dec 23, 2015 | 32.31 | 32.44 | 32.02 | 32.15 | 163,797 | +0.02(+0.07%) |
Dec 22, 2015 | 32.19 | 32.19 | 31.52 | 32.13 | 232,420 | +0.05(+0.15%) |
Dec 21, 2015 | 31.96 | 32.52 | 31.72 | 32.08 | 430,578 | +0.21(+0.65%) |
Dec 18, 2015 | 31.97 | 32.09 | 31.44 | 31.88 | 2,785,343 | -0.36(-1.12%) |
Dec 17, 2015 | 32.68 | 32.87 | 31.98 | 32.23 | 357,553 | -0.46(-1.42%) |
Dec 16, 2015 | 33.05 | 33.05 | 31.98 | 32.70 | 374,562 | -0.02(-0.07%) |
Dec 15, 2015 | 31.94 | 32.95 | 31.68 | 32.72 | 633,904 | +1.15(+3.64%) |
Dec 14, 2015 | 31.00 | 32.30 | 30.67 | 31.57 | 637,034 | +0.42(+1.36%) |
Dec 11, 2015 | 31.51 | 32.15 | 30.79 | 31.15 | 554,473 | -1.14(-3.54%) |
Dec 10, 2015 | 32.29 | 32.43 | 31.69 | 32.29 | 564,950 | -0.10(-0.32%) |
Dec 09, 2015 | 32.70 | 33.30 | 32.27 | 32.39 | 302,999 | -0.36(-1.11%) |
Dec 08, 2015 | 33.13 | 33.38 | 32.60 | 32.76 | 274,666 | -0.54(-1.62%) |
Dec 07, 2015 | 33.99 | 34.25 | 33.02 | 33.30 | 386,187 | -0.78(-2.30%) |
Dec 04, 2015 | 33.47 | 34.11 | 33.15 | 34.08 | 505,899 | +0.67(+1.99%) |
Dec 03, 2015 | 34.08 | 34.34 | 33.39 | 33.42 | 370,287 | -0.42(-1.24%) |
Dec 02, 2015 | 34.11 | 34.26 | 33.77 | 33.84 | 249,608 | -0.25(-0.72%) |
Dec 01, 2015 | 34.19 | 34.95 | 34.05 | 34.08 | 265,461 | -0.11(-0.32%) |
Nov 30, 2015 | 34.04 | 34.38 | 33.86 | 34.19 | 165,873 | +0.20(+0.58%) |
Nov 27, 2015 | 33.69 | 34.05 | 33.51 | 34.00 | 73,567 | +0.30(+0.89%) |
Nov 25, 2015 | 33.66 | 33.69 | 33.69 | 33.69 | 120,838 | -0.01(-0.02%) |
Nov 24, 2015 | 33.30 | 33.71 | 33.09 | 33.70 | 160,158 | +0.14(+0.43%) |
Nov 23, 2015 | 33.48 | 33.71 | 33.23 | 33.56 | 208,660 | +0.07(+0.21%) |
Nov 20, 2015 | 33.49 | 33.72 | 33.17 | 33.49 | 189,276 | +0.23(+0.69%) |
Nov 19, 2015 | 33.35 | 33.60 | 33.15 | 33.26 | 122,918 | -0.22(-0.66%) |
Nov 18, 2015 | 32.97 | 33.61 | 32.83 | 33.48 | 252,306 | +0.57(+1.73%) |
Nov 17, 2015 | 32.86 | 33.23 | 32.46 | 32.91 | 213,431 | +0.21(+0.63%) |
Nov 16, 2015 | 32.35 | 32.72 | 32.11 | 32.70 | 313,569 | +0.29(+0.91%) |
Nov 13, 2015 | 32.64 | 33.12 | 32.27 | 32.41 | 125,156 | -0.47(-1.42%) |
Nov 12, 2015 | 33.24 | 33.34 | 32.81 | 32.88 | 83,334 | -0.58(-1.73%) |
Nov 11, 2015 | 33.88 | 34.26 | 33.32 | 33.46 | 105,235 | -0.24(-0.71%) |
Nov 10, 2015 | 33.49 | 34.00 | 33.38 | 33.69 | 147,906 | +0.05(+0.14%) |
Nov 09, 2015 | 33.98 | 34.15 | 33.40 | 33.65 | 167,715 | -0.33(-0.98%) |
Nov 06, 2015 | 33.63 | 34.51 | 33.30 | 33.98 | 218,319 | +0.77(+2.32%) |
Nov 05, 2015 | 32.78 | 33.41 | 32.78 | 33.21 | 200,804 | +0.45(+1.38%) |
Nov 04, 2015 | 32.85 | 32.91 | 32.45 | 32.76 | 207,705 | -0.10(-0.29%) |
Nov 03, 2015 | 32.36 | 32.85 | 32.03 | 32.85 | 250,977 | +0.52(+1.59%) |
Nov 02, 2015 | 32.35 | 32.64 | 32.12 | 32.34 | 193,988 | +0.02(+0.07%) |
Oct 30, 2015 | 32.88 | 32.88 | 32.08 | 32.31 | 258,136 | -0.62(-1.88%) |
Oct 29, 2015 | 32.74 | 32.94 | 32.41 | 32.93 | 261,605 | -0.02(-0.07%) |
Oct 28, 2015 | 31.63 | 32.99 | 31.55 | 32.96 | 194,013 | +1.34(+4.24%) |
Oct 27, 2015 | 31.71 | 31.97 | 31.47 | 31.62 | 175,481 | -0.35(-1.09%) |
Oct 26, 2015 | 32.20 | 32.20 | 31.57 | 31.97 | 201,614 | -0.47(-1.44%) |
Oct 23, 2015 | 31.87 | 32.47 | 31.74 | 32.43 | 216,768 | +0.96(+3.05%) |
Oct 22, 2015 | 30.93 | 32.11 | 30.54 | 31.47 | 306,651 | +0.83(+2.72%) |
Oct 21, 2015 | 31.15 | 31.31 | 30.59 | 30.64 | 199,802 | -0.46(-1.48%) |
Oct 20, 2015 | 30.73 | 31.16 | 30.73 | 31.10 | 102,374 | +0.34(+1.11%) |
Oct 19, 2015 | 30.59 | 30.96 | 30.59 | 30.76 | 104,051 | +0.03(+0.10%) |
Oct 16, 2015 | 30.87 | 30.99 | 30.44 | 30.73 | 142,962 | -0.03(-0.10%) |
Oct 15, 2015 | 30.00 | 30.77 | 29.84 | 30.76 | 225,403 | +0.94(+3.14%) |
Oct 14, 2015 | 30.44 | 30.52 | 29.76 | 29.82 | 224,929 | -0.65(-2.13%) |
Oct 13, 2015 | 30.66 | 31.13 | 30.47 | 30.48 | 169,814 | -0.30(-0.98%) |
Oct 12, 2015 | 30.51 | 30.82 | 30.13 | 30.78 | 106,818 | +0.27(+0.88%) |
Oct 09, 2015 | 30.85 | 30.90 | 30.42 | 30.51 | 176,342 | -0.22(-0.72%) |
Oct 08, 2015 | 30.21 | 30.74 | 30.14 | 30.73 | 165,065 | +0.39(+1.28%) |
Oct 07, 2015 | 29.92 | 30.35 | 29.80 | 30.34 | 161,817 | +0.58(+1.94%) |
Oct 06, 2015 | 29.78 | 29.96 | 29.55 | 29.76 | 138,348 | +0.00(+0.00%) |
Oct 05, 2015 | 29.34 | 29.80 | 29.34 | 29.76 | 116,019 | +0.67(+2.29%) |
Oct 02, 2015 | 28.95 | 29.10 | 28.63 | 29.10 | 394,542 | -0.21(-0.70%) |