Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.77 | 29.79 | 29.79 | 29.79 | 447,536 | -0.13(-0.43%) |
Dec 30, 2015 | 30.16 | 30.30 | 29.87 | 29.92 | 781,784 | -0.80(-2.62%) |
Dec 29, 2015 | 30.81 | 30.97 | 30.69 | 30.72 | 394,441 | -0.29(-0.93%) |
Dec 28, 2015 | 30.87 | 31.10 | 30.79 | 31.01 | 1,281,658 | -0.18(-0.57%) |
Dec 24, 2015 | 31.17 | 31.18 | 31.18 | 31.18 | 86,716 | -0.06(-0.18%) |
Dec 23, 2015 | 31.04 | 31.27 | 31.02 | 31.24 | 578,384 | +0.50(+1.64%) |
Dec 22, 2015 | 30.46 | 30.81 | 30.39 | 30.74 | 643,570 | +0.50(+1.67%) |
Dec 21, 2015 | 30.26 | 30.41 | 29.96 | 30.23 | 632,001 | +0.43(+1.44%) |
Dec 18, 2015 | 30.03 | 30.19 | 29.75 | 29.80 | 1,208,476 | -0.13(-0.42%) |
Dec 17, 2015 | 30.27 | 30.47 | 29.93 | 29.93 | 1,032,600 | -0.34(-1.14%) |
Dec 16, 2015 | 29.72 | 30.74 | 29.62 | 30.27 | 1,002,558 | +0.46(+1.55%) |
Dec 15, 2015 | 29.59 | 29.97 | 29.54 | 29.81 | 1,218,493 | +0.72(+2.48%) |
Dec 14, 2015 | 28.75 | 29.13 | 28.31 | 29.09 | 1,880,346 | +2.37(+8.89%) |
Dec 11, 2015 | 26.79 | 27.39 | 26.59 | 26.72 | 1,780,023 | -1.75(-6.16%) |
Dec 10, 2015 | 29.34 | 29.43 | 28.39 | 28.47 | 1,984,084 | -1.72(-5.71%) |
Dec 09, 2015 | 31.53 | 31.65 | 29.97 | 30.19 | 1,865,988 | -0.91(-2.94%) |
Dec 08, 2015 | 30.88 | 31.18 | 30.65 | 31.11 | 1,118,915 | -0.20(-0.64%) |
Dec 07, 2015 | 31.60 | 31.63 | 31.12 | 31.31 | 889,142 | -0.54(-1.69%) |
Dec 04, 2015 | 31.38 | 31.93 | 31.28 | 31.85 | 1,818,797 | -0.21(-0.66%) |
Dec 03, 2015 | 32.85 | 32.85 | 32.03 | 32.06 | 1,100,475 | -0.73(-2.23%) |
Dec 02, 2015 | 33.05 | 33.16 | 32.73 | 32.79 | 879,800 | -0.37(-1.11%) |
Dec 01, 2015 | 33.09 | 33.25 | 32.95 | 33.16 | 1,173,803 | -0.28(-0.84%) |
Nov 30, 2015 | 33.70 | 33.73 | 33.14 | 33.44 | 2,223,726 | -0.11(-0.32%) |
Nov 27, 2015 | 34.10 | 34.16 | 33.51 | 33.55 | 691,903 | -1.29(-3.70%) |
Nov 25, 2015 | 34.87 | 34.84 | 34.84 | 34.84 | 531,273 | -0.60(-1.70%) |
Nov 24, 2015 | 35.17 | 35.59 | 35.07 | 35.44 | 998,877 | +0.29(+0.84%) |
Nov 23, 2015 | 35.36 | 35.51 | 35.05 | 35.15 | 535,531 | -0.13(-0.37%) |
Nov 20, 2015 | 35.46 | 35.70 | 35.13 | 35.28 | 751,867 | +0.16(+0.45%) |
Nov 19, 2015 | 34.91 | 35.18 | 34.80 | 35.12 | 1,665,065 | +0.70(+2.04%) |
Nov 18, 2015 | 33.96 | 34.70 | 33.85 | 34.42 | 797,638 | +0.34(+0.99%) |
Nov 17, 2015 | 34.37 | 34.39 | 34.01 | 34.08 | 609,459 | +0.26(+0.78%) |
Nov 16, 2015 | 33.24 | 33.88 | 33.16 | 33.82 | 775,479 | +1.17(+3.57%) |
Nov 13, 2015 | 33.15 | 33.15 | 32.58 | 32.66 | 970,155 | -0.98(-2.92%) |
Nov 12, 2015 | 33.75 | 34.06 | 33.54 | 33.64 | 690,997 | -0.77(-2.24%) |
Nov 11, 2015 | 34.51 | 34.53 | 34.22 | 34.41 | 471,618 | +0.19(+0.57%) |
Nov 10, 2015 | 34.17 | 34.30 | 34.01 | 34.22 | 932,881 | -0.06(-0.18%) |
Nov 09, 2015 | 34.84 | 34.90 | 34.18 | 34.28 | 1,546,922 | -1.10(-3.10%) |
Nov 06, 2015 | 35.14 | 35.46 | 34.90 | 35.37 | 1,429,283 | -0.84(-2.32%) |
Nov 05, 2015 | 36.18 | 36.36 | 35.93 | 36.21 | 747,702 | +0.31(+0.85%) |
Nov 04, 2015 | 36.52 | 36.60 | 35.77 | 35.91 | 1,220,201 | -0.93(-2.52%) |
Nov 03, 2015 | 35.87 | 36.95 | 35.86 | 36.83 | 1,231,207 | +0.28(+0.77%) |
Nov 02, 2015 | 36.13 | 36.61 | 35.99 | 36.55 | 703,840 | +0.87(+2.44%) |
Oct 30, 2015 | 35.97 | 36.66 | 35.68 | 35.68 | 716,117 | +0.21(+0.58%) |
Oct 29, 2015 | 35.53 | 35.83 | 35.42 | 35.47 | 871,140 | -0.71(-1.97%) |
Oct 28, 2015 | 37.08 | 37.22 | 35.81 | 36.19 | 1,394,154 | -0.36(-0.98%) |
Oct 27, 2015 | 36.34 | 36.66 | 36.24 | 36.55 | 590,808 | -0.45(-1.22%) |
Oct 26, 2015 | 37.52 | 37.52 | 36.90 | 37.00 | 923,419 | -0.26(-0.71%) |
Oct 23, 2015 | 37.27 | 37.38 | 36.98 | 37.26 | 1,564,773 | +0.00(+0.00%) |
Oct 22, 2015 | 37.14 | 37.45 | 37.04 | 37.26 | 622,294 | +0.93(+2.57%) |
Oct 21, 2015 | 36.91 | 36.97 | 36.30 | 36.33 | 753,937 | -0.92(-2.47%) |
Oct 20, 2015 | 37.23 | 37.43 | 37.04 | 37.25 | 312,514 | -0.24(-0.63%) |
Oct 19, 2015 | 37.68 | 37.73 | 37.37 | 37.48 | 556,619 | -0.80(-2.08%) |
Oct 16, 2015 | 38.00 | 38.30 | 37.80 | 38.28 | 823,695 | +0.13(+0.34%) |
Oct 15, 2015 | 37.69 | 38.19 | 37.50 | 38.15 | 637,845 | +0.96(+2.58%) |
Oct 14, 2015 | 36.85 | 37.27 | 36.74 | 37.19 | 872,972 | +1.02(+2.82%) |
Oct 13, 2015 | 36.25 | 36.86 | 36.08 | 36.17 | 537,068 | -1.02(-2.75%) |
Oct 12, 2015 | 37.50 | 37.51 | 37.11 | 37.19 | 426,035 | -0.17(-0.45%) |
Oct 09, 2015 | 37.60 | 37.82 | 37.19 | 37.36 | 698,137 | -0.31(-0.83%) |
Oct 08, 2015 | 36.88 | 37.72 | 36.77 | 37.67 | 546,336 | +0.71(+1.92%) |
Oct 07, 2015 | 36.84 | 37.28 | 36.64 | 36.97 | 1,595,144 | +0.74(+2.04%) |
Oct 06, 2015 | 36.21 | 36.43 | 35.92 | 36.23 | 759,140 | -0.16(-0.43%) |
Oct 05, 2015 | 35.81 | 36.40 | 35.81 | 36.38 | 929,382 | +0.92(+2.60%) |
Oct 02, 2015 | 33.78 | 35.49 | 33.73 | 35.46 | 1,373,763 | +1.50(+4.43%) |