Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.16 | 34.20 | 34.20 | 34.20 | 136,610 | -0.08(-0.25%) |
Dec 30, 2015 | 34.32 | 34.51 | 34.24 | 34.28 | 113,313 | -0.09(-0.27%) |
Dec 29, 2015 | 34.47 | 34.65 | 34.30 | 34.38 | 160,705 | -0.33(-0.95%) |
Dec 28, 2015 | 34.41 | 34.83 | 34.27 | 34.70 | 99,492 | +0.03(+0.08%) |
Dec 24, 2015 | 34.46 | 34.68 | 34.68 | 34.68 | 74,970 | +0.03(+0.08%) |
Dec 23, 2015 | 34.32 | 34.94 | 34.21 | 34.65 | 169,266 | +0.11(+0.33%) |
Dec 22, 2015 | 34.41 | 34.70 | 33.89 | 34.54 | 123,176 | -0.20(-0.57%) |
Dec 21, 2015 | 34.53 | 34.80 | 34.30 | 34.73 | 218,037 | +0.20(+0.57%) |
Dec 18, 2015 | 33.31 | 34.75 | 33.31 | 34.54 | 407,871 | +1.07(+3.19%) |
Dec 17, 2015 | 33.51 | 33.66 | 33.16 | 33.47 | 76,715 | +0.22(+0.65%) |
Dec 16, 2015 | 32.45 | 33.42 | 32.44 | 33.25 | 116,924 | +1.14(+3.56%) |
Dec 15, 2015 | 32.07 | 32.24 | 31.80 | 32.11 | 104,807 | +0.34(+1.06%) |
Dec 14, 2015 | 32.02 | 32.16 | 31.51 | 31.77 | 119,677 | -0.26(-0.82%) |
Dec 11, 2015 | 31.89 | 32.69 | 31.85 | 32.03 | 134,843 | -0.36(-1.10%) |
Dec 10, 2015 | 32.89 | 33.12 | 32.20 | 32.39 | 96,298 | -0.51(-1.54%) |
Dec 09, 2015 | 32.91 | 33.13 | 32.78 | 32.89 | 143,734 | -0.29(-0.88%) |
Dec 08, 2015 | 33.17 | 33.53 | 33.02 | 33.19 | 95,722 | -0.24(-0.73%) |
Dec 07, 2015 | 33.82 | 33.93 | 33.32 | 33.43 | 132,180 | -0.82(-2.38%) |
Dec 04, 2015 | 33.85 | 34.40 | 33.85 | 34.24 | 106,118 | +0.40(+1.19%) |
Dec 03, 2015 | 34.58 | 34.79 | 33.79 | 33.84 | 115,633 | -0.34(-0.99%) |
Dec 02, 2015 | 34.87 | 35.00 | 34.11 | 34.18 | 58,656 | -0.74(-2.12%) |
Dec 01, 2015 | 34.63 | 35.02 | 34.50 | 34.92 | 109,387 | +0.46(+1.33%) |
Nov 30, 2015 | 34.23 | 34.86 | 34.21 | 34.46 | 151,471 | +0.06(+0.16%) |
Nov 27, 2015 | 34.28 | 34.59 | 34.15 | 34.40 | 101,428 | -0.02(-0.05%) |
Nov 25, 2015 | 34.53 | 34.42 | 34.42 | 34.42 | 85,208 | -0.19(-0.54%) |
Nov 24, 2015 | 34.20 | 34.63 | 33.97 | 34.61 | 105,619 | +0.63(+1.85%) |
Nov 23, 2015 | 33.42 | 34.15 | 33.35 | 33.98 | 107,620 | +0.60(+1.80%) |
Nov 20, 2015 | 33.43 | 33.79 | 33.14 | 33.38 | 121,512 | +0.22(+0.65%) |
Nov 19, 2015 | 33.23 | 33.56 | 33.10 | 33.17 | 121,061 | +0.08(+0.26%) |
Nov 18, 2015 | 32.79 | 33.11 | 32.49 | 33.08 | 143,828 | +0.52(+1.58%) |
Nov 17, 2015 | 33.51 | 33.53 | 32.43 | 32.57 | 92,631 | -1.15(-3.42%) |
Nov 16, 2015 | 32.74 | 33.73 | 32.74 | 33.72 | 142,078 | +0.80(+2.42%) |
Nov 13, 2015 | 33.04 | 33.55 | 32.86 | 32.92 | 81,563 | -0.40(-1.21%) |
Nov 12, 2015 | 33.55 | 33.83 | 33.22 | 33.33 | 141,964 | -0.27(-0.81%) |
Nov 11, 2015 | 33.76 | 34.08 | 33.34 | 33.60 | 105,679 | +0.12(+0.36%) |
Nov 10, 2015 | 33.49 | 33.69 | 33.09 | 33.48 | 152,770 | +0.12(+0.36%) |
Nov 09, 2015 | 34.44 | 34.44 | 33.27 | 33.35 | 161,599 | -1.30(-3.75%) |
Nov 06, 2015 | 33.91 | 34.67 | 33.37 | 34.65 | 167,483 | +0.44(+1.29%) |
Nov 05, 2015 | 35.29 | 35.40 | 34.15 | 34.21 | 186,895 | -1.58(-4.42%) |
Nov 04, 2015 | 34.67 | 36.39 | 34.67 | 35.80 | 205,333 | +0.34(+0.95%) |
Nov 03, 2015 | 35.06 | 35.65 | 35.00 | 35.46 | 131,261 | -0.10(-0.29%) |
Nov 02, 2015 | 35.28 | 35.74 | 35.19 | 35.56 | 76,183 | +0.25(+0.72%) |
Oct 30, 2015 | 35.55 | 35.72 | 35.00 | 35.31 | 95,690 | -0.31(-0.87%) |
Oct 29, 2015 | 35.35 | 35.77 | 34.92 | 35.62 | 126,925 | -0.02(-0.05%) |
Oct 28, 2015 | 34.78 | 35.90 | 34.78 | 35.64 | 153,834 | +0.97(+2.81%) |
Oct 27, 2015 | 35.62 | 35.64 | 34.52 | 34.66 | 111,401 | -1.13(-3.16%) |
Oct 26, 2015 | 35.17 | 35.94 | 35.16 | 35.80 | 165,387 | +0.79(+2.25%) |
Oct 23, 2015 | 35.24 | 35.33 | 34.51 | 35.01 | 96,835 | +0.13(+0.38%) |
Oct 22, 2015 | 34.92 | 35.42 | 34.85 | 34.88 | 133,341 | +0.27(+0.78%) |
Oct 21, 2015 | 34.96 | 35.25 | 34.59 | 34.61 | 246,702 | -0.39(-1.12%) |
Oct 20, 2015 | 34.87 | 35.19 | 34.83 | 35.00 | 72,323 | +0.12(+0.35%) |
Oct 19, 2015 | 34.98 | 35.15 | 34.65 | 34.88 | 98,271 | -0.64(-1.79%) |
Oct 16, 2015 | 35.58 | 35.97 | 35.39 | 35.52 | 201,620 | +0.07(+0.21%) |
Oct 15, 2015 | 34.47 | 35.46 | 34.47 | 35.44 | 74,323 | +0.96(+2.80%) |
Oct 14, 2015 | 33.96 | 34.80 | 33.96 | 34.48 | 83,732 | +0.70(+2.08%) |
Oct 13, 2015 | 33.62 | 34.23 | 33.59 | 33.77 | 109,145 | -0.86(-2.49%) |
Oct 12, 2015 | 34.32 | 34.98 | 34.22 | 34.64 | 100,294 | +0.24(+0.71%) |
Oct 09, 2015 | 34.76 | 35.07 | 34.21 | 34.39 | 60,768 | -0.23(-0.68%) |
Oct 08, 2015 | 34.41 | 34.65 | 34.11 | 34.63 | 98,783 | +0.19(+0.54%) |
Oct 07, 2015 | 33.84 | 34.44 | 33.71 | 34.44 | 108,908 | +0.69(+2.05%) |
Oct 06, 2015 | 33.66 | 33.97 | 33.54 | 33.75 | 91,083 | -0.11(-0.33%) |
Oct 05, 2015 | 33.26 | 33.89 | 33.26 | 33.86 | 118,705 | +0.70(+2.12%) |
Oct 02, 2015 | 32.05 | 33.16 | 31.79 | 33.16 | 113,856 | +0.92(+2.85%) |