Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.52 | 34.13 | 34.13 | 34.13 | 281,891 | -0.48(-1.38%) |
Dec 30, 2015 | 34.69 | 34.83 | 34.60 | 34.61 | 465,114 | -0.13(-0.38%) |
Dec 29, 2015 | 34.63 | 34.85 | 34.60 | 34.74 | 494,516 | +0.25(+0.72%) |
Dec 28, 2015 | 34.30 | 34.62 | 33.90 | 34.49 | 442,753 | -0.04(-0.12%) |
Dec 24, 2015 | 34.41 | 34.53 | 34.53 | 34.53 | 310,371 | +0.00(+0.01%) |
Dec 23, 2015 | 34.22 | 34.58 | 34.17 | 34.53 | 684,895 | +0.69(+2.05%) |
Dec 22, 2015 | 33.69 | 33.89 | 33.50 | 33.84 | 1,005,245 | +0.13(+0.39%) |
Dec 21, 2015 | 34.11 | 34.11 | 33.50 | 33.70 | 1,225,560 | +0.06(+0.17%) |
Dec 18, 2015 | 33.97 | 34.01 | 33.63 | 33.65 | 1,475,709 | -0.48(-1.40%) |
Dec 17, 2015 | 34.45 | 34.50 | 34.13 | 34.13 | 2,601,571 | -0.60(-1.73%) |
Dec 16, 2015 | 34.49 | 34.81 | 34.33 | 34.73 | 1,589,264 | +0.64(+1.89%) |
Dec 15, 2015 | 34.39 | 34.50 | 34.02 | 34.09 | 1,889,979 | +0.16(+0.48%) |
Dec 14, 2015 | 33.85 | 34.02 | 33.46 | 33.92 | 2,969,328 | +0.24(+0.71%) |
Dec 11, 2015 | 33.84 | 34.10 | 33.54 | 33.69 | 6,535,936 | -0.83(-2.42%) |
Dec 10, 2015 | 34.69 | 34.77 | 34.45 | 34.52 | 1,155,686 | -0.37(-1.07%) |
Dec 09, 2015 | 35.12 | 35.32 | 34.70 | 34.89 | 1,016,763 | -0.26(-0.75%) |
Dec 08, 2015 | 35.22 | 35.36 | 35.04 | 35.16 | 1,652,931 | -0.56(-1.57%) |
Dec 07, 2015 | 35.79 | 35.79 | 35.60 | 35.72 | 823,015 | +0.08(+0.23%) |
Dec 04, 2015 | 35.15 | 35.68 | 35.12 | 35.64 | 652,748 | +0.25(+0.70%) |
Dec 03, 2015 | 35.94 | 35.99 | 35.30 | 35.39 | 797,910 | -0.38(-1.06%) |
Dec 02, 2015 | 36.01 | 36.12 | 35.69 | 35.77 | 467,424 | -0.43(-1.19%) |
Dec 01, 2015 | 35.91 | 36.26 | 35.86 | 36.20 | 614,921 | +0.44(+1.22%) |
Nov 30, 2015 | 36.27 | 36.32 | 35.72 | 35.76 | 994,412 | -0.43(-1.19%) |
Nov 27, 2015 | 36.22 | 36.32 | 36.15 | 36.19 | 182,669 | +0.08(+0.22%) |
Nov 25, 2015 | 36.21 | 36.11 | 36.11 | 36.11 | 373,481 | +0.17(+0.46%) |
Nov 24, 2015 | 35.76 | 36.04 | 35.68 | 35.94 | 380,420 | -0.05(-0.13%) |
Nov 23, 2015 | 36.10 | 36.27 | 35.97 | 35.99 | 574,177 | -0.12(-0.33%) |
Nov 20, 2015 | 36.43 | 36.60 | 36.07 | 36.11 | 568,721 | -0.32(-0.88%) |
Nov 19, 2015 | 36.51 | 36.61 | 36.35 | 36.43 | 611,351 | +0.41(+1.14%) |
Nov 18, 2015 | 35.68 | 36.05 | 35.68 | 36.02 | 581,925 | +0.39(+1.09%) |
Nov 17, 2015 | 35.76 | 35.84 | 35.54 | 35.63 | 699,009 | +0.22(+0.63%) |
Nov 16, 2015 | 34.90 | 35.43 | 34.89 | 35.41 | 486,684 | +0.66(+1.89%) |
Nov 13, 2015 | 34.57 | 34.89 | 34.55 | 34.75 | 593,389 | -0.15(-0.42%) |
Nov 12, 2015 | 35.09 | 35.19 | 34.90 | 34.90 | 579,404 | -0.50(-1.42%) |
Nov 11, 2015 | 35.41 | 35.59 | 35.32 | 35.40 | 495,122 | +0.18(+0.52%) |
Nov 10, 2015 | 35.01 | 35.33 | 34.99 | 35.22 | 404,094 | +0.02(+0.04%) |
Nov 09, 2015 | 35.17 | 35.32 | 35.09 | 35.20 | 630,582 | -0.28(-0.79%) |
Nov 06, 2015 | 35.69 | 35.81 | 35.31 | 35.48 | 570,394 | -0.86(-2.36%) |
Nov 05, 2015 | 36.58 | 36.63 | 36.26 | 36.34 | 432,144 | -0.19(-0.53%) |
Nov 04, 2015 | 36.82 | 36.83 | 36.45 | 36.54 | 770,440 | -0.07(-0.19%) |
Nov 03, 2015 | 36.41 | 36.75 | 36.30 | 36.61 | 996,995 | +0.15(+0.40%) |
Nov 02, 2015 | 36.57 | 36.62 | 36.33 | 36.46 | 538,399 | -0.03(-0.08%) |
Oct 30, 2015 | 36.61 | 36.89 | 36.49 | 36.49 | 542,593 | -0.25(-0.67%) |
Oct 29, 2015 | 36.51 | 36.83 | 36.44 | 36.74 | 593,593 | -0.07(-0.20%) |
Oct 28, 2015 | 36.78 | 36.90 | 36.53 | 36.81 | 1,002,542 | +0.79(+2.20%) |
Oct 27, 2015 | 36.18 | 36.18 | 35.87 | 36.02 | 717,159 | -0.39(-1.08%) |
Oct 26, 2015 | 36.33 | 36.46 | 36.27 | 36.41 | 493,241 | -0.06(-0.15%) |
Oct 23, 2015 | 36.50 | 36.61 | 36.34 | 36.47 | 672,144 | -0.15(-0.42%) |
Oct 22, 2015 | 36.39 | 36.63 | 36.31 | 36.62 | 565,361 | +0.37(+1.02%) |
Oct 21, 2015 | 36.43 | 36.53 | 36.25 | 36.25 | 457,288 | -0.11(-0.31%) |
Oct 20, 2015 | 36.27 | 36.39 | 36.23 | 36.37 | 520,175 | -0.30(-0.81%) |
Oct 19, 2015 | 36.41 | 36.66 | 36.35 | 36.66 | 739,108 | +0.07(+0.19%) |
Oct 16, 2015 | 36.48 | 36.61 | 36.46 | 36.59 | 652,029 | +0.10(+0.28%) |
Oct 15, 2015 | 36.34 | 36.58 | 36.21 | 36.49 | 1,222,993 | +0.86(+2.41%) |
Oct 14, 2015 | 35.70 | 35.80 | 35.56 | 35.63 | 388,420 | +0.18(+0.51%) |
Oct 13, 2015 | 35.43 | 35.67 | 35.38 | 35.45 | 337,816 | -0.25(-0.69%) |
Oct 12, 2015 | 35.46 | 35.74 | 35.45 | 35.70 | 425,833 | +0.06(+0.17%) |
Oct 09, 2015 | 35.69 | 35.79 | 35.55 | 35.64 | 534,023 | +0.01(+0.02%) |
Oct 08, 2015 | 35.24 | 35.68 | 35.24 | 35.63 | 646,233 | +0.31(+0.87%) |
Oct 07, 2015 | 35.19 | 35.42 | 35.13 | 35.32 | 715,155 | +0.53(+1.53%) |
Oct 06, 2015 | 34.69 | 34.88 | 34.61 | 34.79 | 750,096 | +0.12(+0.34%) |
Oct 05, 2015 | 34.48 | 34.71 | 34.41 | 34.67 | 745,500 | +0.02(+0.04%) |
Oct 02, 2015 | 33.75 | 34.66 | 33.70 | 34.66 | 819,659 | +0.92(+2.72%) |