Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.27 | 35.22 | 35.22 | 35.22 | 675,912 | -0.24(-0.67%) |
Dec 30, 2015 | 35.68 | 35.73 | 35.33 | 35.45 | 570,802 | -0.46(-1.29%) |
Dec 29, 2015 | 35.44 | 35.96 | 35.44 | 35.92 | 693,973 | +0.71(+2.02%) |
Dec 28, 2015 | 35.30 | 35.39 | 35.09 | 35.20 | 498,494 | -0.25(-0.70%) |
Dec 24, 2015 | 35.24 | 35.45 | 35.45 | 35.45 | 329,545 | +0.20(+0.57%) |
Dec 23, 2015 | 35.14 | 35.34 | 35.02 | 35.25 | 910,257 | +0.34(+0.98%) |
Dec 22, 2015 | 35.28 | 35.28 | 34.67 | 34.91 | 1,524,407 | -0.29(-0.82%) |
Dec 21, 2015 | 35.42 | 35.59 | 34.98 | 35.20 | 787,829 | -0.01(-0.02%) |
Dec 18, 2015 | 35.21 | 35.40 | 35.04 | 35.20 | 1,374,701 | -0.11(-0.32%) |
Dec 17, 2015 | 35.80 | 35.91 | 35.04 | 35.32 | 1,197,609 | -0.66(-1.82%) |
Dec 16, 2015 | 35.86 | 36.02 | 35.44 | 35.97 | 1,300,569 | +0.26(+0.73%) |
Dec 15, 2015 | 35.22 | 35.83 | 35.09 | 35.71 | 1,140,402 | +0.72(+2.07%) |
Dec 14, 2015 | 35.07 | 35.34 | 34.59 | 34.99 | 1,283,643 | -0.11(-0.32%) |
Dec 11, 2015 | 35.56 | 35.65 | 35.02 | 35.10 | 1,288,488 | -0.77(-2.16%) |
Dec 10, 2015 | 35.60 | 36.18 | 35.50 | 35.87 | 1,456,404 | +0.24(+0.68%) |
Dec 09, 2015 | 35.48 | 36.30 | 35.48 | 35.63 | 1,503,325 | +0.16(+0.44%) |
Dec 08, 2015 | 35.60 | 35.69 | 35.34 | 35.47 | 1,652,662 | -0.63(-1.75%) |
Dec 07, 2015 | 36.82 | 36.86 | 35.93 | 36.10 | 1,444,976 | -1.10(-2.97%) |
Dec 04, 2015 | 36.95 | 37.26 | 36.70 | 37.21 | 1,052,798 | +0.15(+0.40%) |
Dec 03, 2015 | 37.38 | 37.44 | 36.93 | 37.06 | 1,310,571 | -0.19(-0.52%) |
Dec 02, 2015 | 36.58 | 37.44 | 36.47 | 37.25 | 2,289,640 | +0.70(+1.91%) |
Dec 01, 2015 | 36.20 | 36.64 | 36.04 | 36.55 | 1,373,384 | +0.57(+1.60%) |
Nov 30, 2015 | 35.97 | 36.17 | 35.91 | 35.98 | 1,142,102 | +0.10(+0.28%) |
Nov 27, 2015 | 35.97 | 36.00 | 35.75 | 35.88 | 450,031 | -0.22(-0.62%) |
Nov 25, 2015 | 36.02 | 36.10 | 36.10 | 36.10 | 905,007 | +0.11(+0.30%) |
Nov 24, 2015 | 35.80 | 36.14 | 35.68 | 36.00 | 908,992 | +0.16(+0.44%) |
Nov 23, 2015 | 35.77 | 36.00 | 35.69 | 35.84 | 844,641 | +0.02(+0.05%) |
Nov 20, 2015 | 36.07 | 36.13 | 35.76 | 35.82 | 507,020 | -0.16(-0.43%) |
Nov 19, 2015 | 35.73 | 36.14 | 35.65 | 35.98 | 722,517 | +0.34(+0.96%) |
Nov 18, 2015 | 35.69 | 35.75 | 35.44 | 35.64 | 624,911 | +0.12(+0.33%) |
Nov 17, 2015 | 35.45 | 35.75 | 35.34 | 35.52 | 820,638 | +0.12(+0.34%) |
Nov 16, 2015 | 34.72 | 35.44 | 34.64 | 35.40 | 716,526 | +0.61(+1.74%) |
Nov 13, 2015 | 35.14 | 35.24 | 34.68 | 34.79 | 812,475 | -0.57(-1.62%) |
Nov 12, 2015 | 35.73 | 35.73 | 35.25 | 35.37 | 737,055 | -0.69(-1.92%) |
Nov 11, 2015 | 36.20 | 36.33 | 35.92 | 36.06 | 688,967 | -0.05(-0.14%) |
Nov 10, 2015 | 35.75 | 36.17 | 35.60 | 36.11 | 775,684 | +0.22(+0.61%) |
Nov 09, 2015 | 36.11 | 36.13 | 35.57 | 35.89 | 663,467 | -0.20(-0.55%) |
Nov 06, 2015 | 36.00 | 36.31 | 35.75 | 36.09 | 952,670 | -0.16(-0.43%) |
Nov 05, 2015 | 35.98 | 36.33 | 35.98 | 36.25 | 1,035,164 | +0.22(+0.62%) |
Nov 04, 2015 | 36.20 | 36.26 | 35.79 | 36.02 | 893,444 | -0.06(-0.17%) |
Nov 03, 2015 | 35.99 | 36.19 | 35.77 | 36.08 | 974,386 | +0.05(+0.14%) |
Nov 02, 2015 | 36.27 | 36.34 | 35.84 | 36.03 | 1,087,005 | -0.22(-0.62%) |
Oct 30, 2015 | 36.62 | 36.84 | 36.19 | 36.26 | 1,191,777 | -0.39(-1.06%) |
Oct 29, 2015 | 36.53 | 36.77 | 36.42 | 36.65 | 1,014,347 | +0.03(+0.09%) |
Oct 28, 2015 | 36.19 | 36.63 | 36.15 | 36.62 | 1,256,552 | +0.62(+1.73%) |
Oct 27, 2015 | 36.02 | 36.18 | 35.87 | 35.99 | 1,019,111 | -0.20(-0.56%) |
Oct 26, 2015 | 36.44 | 36.51 | 36.16 | 36.20 | 755,216 | -0.01(-0.03%) |
Oct 23, 2015 | 36.20 | 36.37 | 36.13 | 36.21 | 845,063 | +0.10(+0.29%) |
Oct 22, 2015 | 35.80 | 36.22 | 35.74 | 36.10 | 977,918 | +0.50(+1.42%) |
Oct 21, 2015 | 36.09 | 36.23 | 35.58 | 35.60 | 991,047 | -0.47(-1.30%) |
Oct 20, 2015 | 35.73 | 36.22 | 35.62 | 36.07 | 767,522 | +0.42(+1.17%) |
Oct 19, 2015 | 35.80 | 36.00 | 35.58 | 35.65 | 667,204 | -0.28(-0.79%) |
Oct 16, 2015 | 35.76 | 36.01 | 35.64 | 35.93 | 1,126,868 | +0.19(+0.53%) |
Oct 15, 2015 | 35.56 | 35.90 | 35.52 | 35.74 | 1,021,171 | +0.33(+0.92%) |
Oct 14, 2015 | 35.67 | 35.84 | 35.28 | 35.41 | 1,017,401 | -0.16(-0.45%) |
Oct 13, 2015 | 35.56 | 35.73 | 35.38 | 35.57 | 1,207,273 | -0.17(-0.47%) |
Oct 12, 2015 | 35.94 | 35.99 | 35.70 | 35.74 | 558,790 | -0.21(-0.58%) |
Oct 09, 2015 | 36.05 | 36.24 | 35.71 | 35.95 | 1,083,078 | +0.08(+0.22%) |
Oct 08, 2015 | 35.41 | 35.90 | 35.40 | 35.87 | 1,074,288 | +0.39(+1.09%) |
Oct 07, 2015 | 35.45 | 35.75 | 35.27 | 35.48 | 1,509,384 | +0.30(+0.86%) |
Oct 06, 2015 | 34.69 | 35.27 | 34.61 | 35.18 | 1,012,368 | +0.48(+1.38%) |
Oct 05, 2015 | 34.30 | 34.79 | 34.27 | 34.70 | 973,387 | +0.79(+2.32%) |
Oct 02, 2015 | 33.63 | 33.95 | 33.17 | 33.91 | 1,719,994 | -0.07(-0.20%) |