Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.21 | 34.14 | 34.14 | 34.14 | 1,813,709 | -0.28(-0.80%) |
Dec 30, 2015 | 34.59 | 34.81 | 33.96 | 34.42 | 1,828,277 | -0.29(-0.85%) |
Dec 29, 2015 | 34.48 | 34.74 | 34.32 | 34.71 | 1,396,513 | +0.41(+1.20%) |
Dec 28, 2015 | 34.01 | 34.35 | 33.86 | 34.30 | 1,578,181 | +0.14(+0.41%) |
Dec 24, 2015 | 34.33 | 34.16 | 34.16 | 34.16 | 1,005,261 | -0.18(-0.51%) |
Dec 23, 2015 | 34.40 | 34.42 | 33.70 | 34.33 | 3,570,911 | -0.44(-1.27%) |
Dec 22, 2015 | 34.77 | 34.92 | 34.39 | 34.77 | 2,630,937 | +0.09(+0.25%) |
Dec 21, 2015 | 34.34 | 34.69 | 34.28 | 34.69 | 2,262,081 | +0.59(+1.72%) |
Dec 18, 2015 | 34.61 | 34.76 | 33.84 | 34.10 | 3,113,414 | -0.50(-1.46%) |
Dec 17, 2015 | 34.75 | 34.83 | 34.46 | 34.60 | 2,190,118 | +0.02(+0.07%) |
Dec 16, 2015 | 34.41 | 34.71 | 33.81 | 34.58 | 1,345,370 | +0.52(+1.52%) |
Dec 15, 2015 | 33.58 | 34.09 | 33.42 | 34.06 | 1,387,466 | +1.01(+3.05%) |
Dec 14, 2015 | 33.35 | 33.82 | 32.67 | 33.05 | 1,646,335 | -0.17(-0.51%) |
Dec 11, 2015 | 33.57 | 33.64 | 33.07 | 33.23 | 1,901,754 | -0.79(-2.31%) |
Dec 10, 2015 | 33.86 | 34.32 | 33.72 | 34.01 | 1,515,642 | +0.27(+0.80%) |
Dec 09, 2015 | 34.54 | 34.84 | 33.61 | 33.74 | 1,923,221 | -0.89(-2.58%) |
Dec 08, 2015 | 34.39 | 34.86 | 34.22 | 34.63 | 2,116,913 | -0.08(-0.24%) |
Dec 07, 2015 | 34.71 | 35.10 | 34.56 | 34.72 | 1,626,262 | -0.10(-0.29%) |
Dec 04, 2015 | 34.29 | 35.03 | 34.14 | 34.82 | 1,641,489 | +0.73(+2.13%) |
Dec 03, 2015 | 34.70 | 34.75 | 33.89 | 34.09 | 1,664,681 | -0.33(-0.95%) |
Dec 02, 2015 | 34.68 | 34.74 | 34.30 | 34.42 | 1,429,789 | -0.19(-0.54%) |
Dec 01, 2015 | 34.53 | 34.83 | 33.93 | 34.60 | 1,148,246 | +0.14(+0.39%) |
Nov 30, 2015 | 34.33 | 34.50 | 34.09 | 34.47 | 1,722,757 | +0.18(+0.53%) |
Nov 27, 2015 | 34.21 | 34.35 | 34.04 | 34.29 | 424,983 | +0.10(+0.29%) |
Nov 25, 2015 | 34.15 | 34.19 | 34.19 | 34.19 | 1,403,787 | +0.10(+0.29%) |
Nov 24, 2015 | 33.41 | 34.21 | 33.27 | 34.09 | 1,429,711 | +0.36(+1.08%) |
Nov 23, 2015 | 33.75 | 34.05 | 33.67 | 33.72 | 893,089 | -0.05(-0.14%) |
Nov 20, 2015 | 33.65 | 33.94 | 33.52 | 33.77 | 1,202,714 | +0.34(+1.02%) |
Nov 19, 2015 | 33.81 | 33.81 | 33.01 | 33.43 | 1,880,370 | -0.20(-0.59%) |
Nov 18, 2015 | 33.38 | 33.69 | 33.24 | 33.63 | 1,444,965 | +0.41(+1.22%) |
Nov 17, 2015 | 33.37 | 33.57 | 33.12 | 33.23 | 675,583 | -0.08(-0.23%) |
Nov 16, 2015 | 32.91 | 33.30 | 32.69 | 33.30 | 673,388 | +0.32(+0.98%) |
Nov 13, 2015 | 33.18 | 33.47 | 32.89 | 32.98 | 958,438 | -0.35(-1.06%) |
Nov 12, 2015 | 33.57 | 33.67 | 33.25 | 33.33 | 1,094,644 | -0.53(-1.56%) |
Nov 11, 2015 | 34.05 | 34.05 | 33.71 | 33.86 | 855,240 | +0.01(+0.03%) |
Nov 10, 2015 | 33.71 | 33.92 | 33.42 | 33.85 | 979,807 | -0.01(-0.02%) |
Nov 09, 2015 | 34.33 | 34.45 | 33.73 | 33.85 | 1,494,845 | -0.37(-1.08%) |
Nov 06, 2015 | 34.18 | 34.61 | 34.05 | 34.22 | 1,856,122 | +0.88(+2.64%) |
Nov 05, 2015 | 33.21 | 33.50 | 33.10 | 33.34 | 819,137 | +0.14(+0.42%) |
Nov 04, 2015 | 33.28 | 33.52 | 33.11 | 33.20 | 1,066,679 | +0.06(+0.19%) |
Nov 03, 2015 | 32.86 | 33.24 | 32.48 | 33.14 | 1,074,274 | +0.12(+0.36%) |
Nov 02, 2015 | 32.50 | 33.16 | 32.34 | 33.02 | 983,879 | +0.67(+2.09%) |
Oct 30, 2015 | 32.67 | 32.81 | 32.33 | 32.34 | 1,098,805 | -0.32(-0.99%) |
Oct 29, 2015 | 32.72 | 33.11 | 32.52 | 32.67 | 1,045,807 | -0.22(-0.68%) |
Oct 28, 2015 | 31.57 | 32.90 | 31.43 | 32.89 | 1,683,875 | +1.41(+4.49%) |
Oct 27, 2015 | 31.36 | 31.69 | 31.15 | 31.48 | 1,136,575 | -0.12(-0.39%) |
Oct 26, 2015 | 31.44 | 31.65 | 31.19 | 31.60 | 1,076,484 | +0.28(+0.88%) |
Oct 23, 2015 | 31.18 | 31.38 | 30.72 | 31.32 | 1,477,906 | +0.42(+1.35%) |
Oct 22, 2015 | 29.96 | 31.06 | 29.82 | 30.91 | 1,184,693 | +0.85(+2.81%) |
Oct 21, 2015 | 30.60 | 30.73 | 29.98 | 30.06 | 1,338,498 | -0.53(-1.75%) |
Oct 20, 2015 | 30.40 | 30.72 | 30.38 | 30.60 | 1,105,380 | +0.14(+0.46%) |
Oct 19, 2015 | 30.37 | 30.74 | 30.24 | 30.45 | 1,413,097 | -0.19(-0.61%) |
Oct 16, 2015 | 30.66 | 30.81 | 30.31 | 30.64 | 1,085,019 | +0.15(+0.48%) |
Oct 15, 2015 | 29.69 | 30.55 | 29.58 | 30.50 | 2,479,374 | +1.01(+3.42%) |
Oct 14, 2015 | 29.85 | 29.97 | 29.40 | 29.49 | 1,079,964 | -0.45(-1.49%) |
Oct 13, 2015 | 29.90 | 30.26 | 29.80 | 29.93 | 1,163,704 | -0.21(-0.70%) |
Oct 12, 2015 | 30.15 | 30.19 | 29.93 | 30.14 | 885,534 | +0.11(+0.37%) |
Oct 09, 2015 | 29.99 | 30.38 | 29.80 | 30.03 | 1,486,253 | +0.00(+0.00%) |
Oct 08, 2015 | 29.68 | 30.31 | 29.65 | 30.03 | 1,884,576 | +0.18(+0.61%) |
Oct 07, 2015 | 29.77 | 30.11 | 29.59 | 29.85 | 1,193,495 | +0.31(+1.05%) |
Oct 06, 2015 | 29.64 | 29.74 | 29.18 | 29.54 | 1,264,870 | -0.26(-0.89%) |
Oct 05, 2015 | 29.25 | 29.89 | 26.92 | 29.80 | 1,473,367 | +0.89(+3.09%) |
Oct 02, 2015 | 28.25 | 28.92 | 27.95 | 28.91 | 1,641,659 | -0.35(-1.18%) |